Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.940 | 10.17 | 9.710 | 10.02 | 101,275 | +0.08(+0.80%) |
Oct 29, 2015 | 10.30 | 10.74 | 9.750 | 9.940 | 140,581 | -0.44(-4.24%) |
Oct 28, 2015 | 10.05 | 10.51 | 9.610 | 10.38 | 110,751 | +0.43(+4.32%) |
Oct 27, 2015 | 10.33 | 10.54 | 9.770 | 9.950 | 114,074 | -0.39(-3.77%) |
Oct 26, 2015 | 9.990 | 10.68 | 9.820 | 10.34 | 103,170 | +0.42(+4.23%) |
Oct 23, 2015 | 10.23 | 10.67 | 9.840 | 9.920 | 91,154 | -0.13(-1.29%) |
Oct 22, 2015 | 9.650 | 10.47 | 9.510 | 10.05 | 91,710 | +0.34(+3.50%) |
Oct 21, 2015 | 10.42 | 10.42 | 9.290 | 9.710 | 81,232 | -0.60(-5.82%) |
Oct 20, 2015 | 10.78 | 10.84 | 10.12 | 10.31 | 51,773 | -0.45(-4.18%) |
Oct 19, 2015 | 10.60 | 11.24 | 10.20 | 10.76 | 84,896 | +0.01(+0.09%) |
Oct 16, 2015 | 10.72 | 10.89 | 10.30 | 10.75 | 128,321 | +0.07(+0.66%) |
Oct 15, 2015 | 9.620 | 10.77 | 9.490 | 10.68 | 89,383 | +1.05(+10.90%) |
Oct 14, 2015 | 9.540 | 10.06 | 9.180 | 9.630 | 77,929 | +0.16(+1.69%) |
Oct 13, 2015 | 9.940 | 10.59 | 9.380 | 9.470 | 160,350 | -0.52(-5.21%) |
Oct 12, 2015 | 10.11 | 10.30 | 9.710 | 9.990 | 94,702 | -0.06(-0.60%) |
Oct 09, 2015 | 9.270 | 10.12 | 9.150 | 10.05 | 114,026 | +0.88(+9.60%) |
Oct 08, 2015 | 9.100 | 9.380 | 8.700 | 9.170 | 129,538 | -0.10(-1.08%) |
Oct 07, 2015 | 8.380 | 9.650 | 8.030 | 9.270 | 146,491 | +1.03(+12.50%) |
Oct 06, 2015 | 8.850 | 8.850 | 7.900 | 8.240 | 142,575 | -0.64(-7.21%) |
Oct 05, 2015 | 8.800 | 9.590 | 8.170 | 8.880 | 178,922 | +0.21(+2.42%) |
Oct 02, 2015 | 7.990 | 8.730 | 7.900 | 8.670 | 165,590 | +0.65(+8.10%) |
Oct 01, 2015 | 8.270 | 8.580 | 7.660 | 8.020 | 257,297 | -0.19(-2.31%) |
Sep 30, 2015 | 8.130 | 8.880 | 7.800 | 8.210 | 118,701 | +0.18(+2.24%) |
Sep 29, 2015 | 8.350 | 8.540 | 7.610 | 8.030 | 195,587 | -0.36(-4.29%) |
Sep 28, 2015 | 9.580 | 9.630 | 8.205 | 8.390 | 168,551 | -1.32(-13.59%) |
Sep 25, 2015 | 10.65 | 10.69 | 9.580 | 9.710 | 180,329 | -0.83(-7.87%) |
Sep 24, 2015 | 10.33 | 10.64 | 10.15 | 10.54 | 125,853 | +0.20(+1.93%) |
Sep 23, 2015 | 10.52 | 10.67 | 10.01 | 10.34 | 131,370 | -0.14(-1.34%) |
Sep 22, 2015 | 11.65 | 11.68 | 10.34 | 10.48 | 210,576 | -1.37(-11.56%) |
Sep 21, 2015 | 11.73 | 12.24 | 11.20 | 11.85 | 251,236 | +0.06(+0.51%) |
Sep 18, 2015 | 10.72 | 11.82 | 10.72 | 11.79 | 543,999 | +0.85(+7.77%) |
Sep 17, 2015 | 9.810 | 11.12 | 9.810 | 10.94 | 211,705 | +1.06(+10.73%) |
Sep 16, 2015 | 9.620 | 9.950 | 9.350 | 9.880 | 116,541 | +0.27(+2.81%) |
Sep 15, 2015 | 9.610 | 9.730 | 9.400 | 9.610 | 86,300 | -0.03(-0.31%) |
Sep 14, 2015 | 9.800 | 9.910 | 9.410 | 9.640 | 120,543 | -0.11(-1.13%) |
Sep 11, 2015 | 9.770 | 9.920 | 9.430 | 9.750 | 140,154 | -0.11(-1.12%) |
Sep 10, 2015 | 9.770 | 10.28 | 9.620 | 9.860 | 155,401 | +0.02(+0.20%) |
Sep 09, 2015 | 11.20 | 11.24 | 9.750 | 9.840 | 277,160 | -1.35(-12.06%) |
Sep 08, 2015 | 11.32 | 11.77 | 10.87 | 11.19 | 169,914 | +0.26(+2.38%) |
Sep 04, 2015 | 10.50 | 10.93 | 10.93 | 10.93 | 129,200 | +0.30(+2.82%) |
Sep 03, 2015 | 11.50 | 11.70 | 10.57 | 10.63 | 100,094 | -0.71(-6.26%) |
Sep 02, 2015 | 10.77 | 11.40 | 10.77 | 11.34 | 160,004 | +0.74(+6.98%) |
Sep 01, 2015 | 10.76 | 11.09 | 10.49 | 10.60 | 146,889 | -0.37(-3.37%) |
Aug 31, 2015 | 11.09 | 11.24 | 10.81 | 10.97 | 124,127 | -0.16(-1.44%) |
Aug 28, 2015 | 10.21 | 11.24 | 10.13 | 11.13 | 131,942 | +0.89(+8.69%) |
Aug 27, 2015 | 10.62 | 10.75 | 10.11 | 10.24 | 106,886 | -0.28(-2.66%) |
Aug 26, 2015 | 10.30 | 10.61 | 9.620 | 10.52 | 86,699 | +0.44(+4.37%) |
Aug 25, 2015 | 11.01 | 11.17 | 10.03 | 10.08 | 107,617 | -0.47(-4.45%) |
Aug 24, 2015 | 9.710 | 10.96 | 9.070 | 10.55 | 190,871 | +0.21(+2.03%) |
Aug 21, 2015 | 9.540 | 10.77 | 9.540 | 10.34 | 134,708 | +0.34(+3.40%) |
Aug 20, 2015 | 10.46 | 10.71 | 9.730 | 10.00 | 194,103 | -0.64(-6.02%) |
Aug 19, 2015 | 10.04 | 10.91 | 10.04 | 10.64 | 147,916 | +0.48(+4.72%) |
Aug 18, 2015 | 11.09 | 11.12 | 9.990 | 10.16 | 133,861 | -0.93(-8.39%) |
Aug 17, 2015 | 10.89 | 11.23 | 10.85 | 11.09 | 81,462 | +0.19(+1.74%) |
Aug 14, 2015 | 11.70 | 11.70 | 10.74 | 10.90 | 142,552 | -0.87(-7.39%) |
Aug 13, 2015 | 10.95 | 12.30 | 10.76 | 11.77 | 148,571 | +0.87(+7.98%) |
Aug 12, 2015 | 10.76 | 11.08 | 10.34 | 10.90 | 97,437 | +0.07(+0.65%) |
Aug 11, 2015 | 11.39 | 11.50 | 10.59 | 10.83 | 96,288 | -0.67(-5.83%) |
Aug 10, 2015 | 11.90 | 12.49 | 11.40 | 11.50 | 183,388 | -0.39(-3.28%) |
Aug 07, 2015 | 10.24 | 12.08 | 9.010 | 11.89 | 217,819 | +0.77(+6.92%) |
Aug 06, 2015 | 11.50 | 11.71 | 11.00 | 11.12 | 102,115 | -0.42(-3.64%) |
Aug 05, 2015 | 12.19 | 12.31 | 11.39 | 11.54 | 106,266 | -0.43(-3.59%) |
Aug 04, 2015 | 12.31 | 12.34 | 11.80 | 11.97 | 75,956 | -0.30(-2.44%) |