Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.75 | 17.75 | 17.31 | 17.45 | 27,347 | -0.26(-1.47%) |
Oct 29, 2015 | 17.58 | 18.06 | 17.58 | 17.71 | 36,713 | -0.09(-0.51%) |
Oct 28, 2015 | 17.49 | 17.88 | 17.26 | 17.80 | 72,574 | +0.27(+1.54%) |
Oct 27, 2015 | 18.00 | 18.28 | 17.33 | 17.53 | 82,058 | -0.45(-2.50%) |
Oct 26, 2015 | 17.17 | 17.99 | 17.13 | 17.98 | 178,477 | +1.07(+6.33%) |
Oct 23, 2015 | 17.24 | 17.25 | 16.55 | 16.91 | 103,135 | -0.28(-1.63%) |
Oct 22, 2015 | 16.78 | 17.50 | 16.53 | 17.19 | 90,160 | +0.37(+2.20%) |
Oct 21, 2015 | 17.50 | 17.50 | 16.21 | 16.82 | 102,867 | -0.74(-4.21%) |
Oct 20, 2015 | 17.67 | 17.67 | 16.87 | 17.56 | 67,026 | +0.11(+0.63%) |
Oct 19, 2015 | 16.88 | 17.49 | 16.60 | 17.45 | 156,814 | +0.75(+4.49%) |
Oct 16, 2015 | 16.70 | 16.70 | 16.33 | 16.70 | 65,753 | +0.09(+0.54%) |
Oct 15, 2015 | 15.51 | 16.70 | 15.30 | 16.61 | 110,849 | +1.10(+7.09%) |
Oct 14, 2015 | 15.68 | 15.75 | 15.33 | 15.51 | 49,397 | -0.10(-0.64%) |
Oct 13, 2015 | 16.20 | 16.24 | 15.24 | 15.61 | 100,308 | -0.59(-3.64%) |
Oct 12, 2015 | 15.68 | 16.34 | 15.57 | 16.20 | 125,188 | +0.55(+3.51%) |
Oct 09, 2015 | 15.13 | 15.75 | 15.05 | 15.65 | 79,050 | +0.53(+3.51%) |
Oct 08, 2015 | 14.70 | 15.33 | 14.32 | 15.12 | 80,450 | +0.34(+2.30%) |
Oct 07, 2015 | 14.46 | 14.93 | 14.23 | 14.78 | 77,924 | +0.29(+2.00%) |
Oct 06, 2015 | 13.82 | 15.00 | 13.78 | 14.49 | 97,168 | +0.76(+5.54%) |
Oct 05, 2015 | 13.58 | 13.75 | 13.33 | 13.73 | 98,887 | +0.20(+1.48%) |
Oct 02, 2015 | 13.23 | 13.53 | 13.10 | 13.53 | 23,486 | +0.19(+1.42%) |
Oct 01, 2015 | 13.34 | 13.54 | 13.04 | 13.34 | 62,800 | -0.07(-0.52%) |
Sep 30, 2015 | 12.50 | 13.44 | 12.46 | 13.41 | 63,466 | +0.99(+7.97%) |
Sep 29, 2015 | 12.93 | 12.93 | 12.18 | 12.42 | 51,118 | -0.47(-3.65%) |
Sep 28, 2015 | 12.93 | 13.07 | 12.58 | 12.89 | 65,924 | +0.10(+0.78%) |
Sep 25, 2015 | 13.02 | 13.81 | 12.76 | 12.79 | 94,127 | -0.17(-1.31%) |
Sep 24, 2015 | 12.70 | 13.00 | 12.52 | 12.96 | 22,493 | +0.10(+0.78%) |
Sep 23, 2015 | 12.74 | 12.90 | 12.65 | 12.86 | 40,000 | +0.15(+1.18%) |
Sep 22, 2015 | 12.66 | 12.83 | 12.51 | 12.71 | 35,030 | -0.16(-1.24%) |
Sep 21, 2015 | 12.69 | 13.00 | 12.50 | 12.87 | 72,548 | +0.66(+5.41%) |
Sep 18, 2015 | 11.59 | 12.44 | 11.59 | 12.21 | 59,192 | +0.43(+3.65%) |
Sep 17, 2015 | 11.96 | 12.00 | 11.65 | 11.78 | 33,724 | -0.18(-1.51%) |
Sep 16, 2015 | 11.56 | 12.00 | 11.56 | 11.96 | 35,610 | +0.39(+3.37%) |
Sep 15, 2015 | 11.26 | 12.00 | 11.23 | 11.57 | 65,829 | +0.31(+2.75%) |
Sep 14, 2015 | 10.89 | 11.39 | 10.60 | 11.26 | 84,785 | +0.87(+8.37%) |
Sep 11, 2015 | 10.13 | 10.45 | 10.13 | 10.39 | 11,760 | +0.19(+1.86%) |
Sep 10, 2015 | 9.960 | 10.38 | 9.910 | 10.20 | 21,477 | +0.31(+3.13%) |
Sep 09, 2015 | 10.85 | 11.13 | 9.890 | 9.890 | 48,855 | -0.82(-7.66%) |
Sep 08, 2015 | 9.930 | 10.84 | 9.920 | 10.71 | 53,217 | +0.87(+8.84%) |
Sep 04, 2015 | 9.750 | 9.840 | 9.840 | 9.840 | 30,500 | +0.08(+0.80%) |
Sep 03, 2015 | 9.750 | 9.840 | 9.750 | 9.762 | 5,377 | -0.01(-0.08%) |
Sep 02, 2015 | 9.500 | 9.820 | 9.470 | 9.770 | 13,895 | +0.18(+1.88%) |
Sep 01, 2015 | 9.500 | 9.776 | 9.500 | 9.590 | 5,487 | -0.02(-0.21%) |
Aug 31, 2015 | 9.670 | 9.681 | 9.500 | 9.610 | 4,735 | -0.09(-0.93%) |
Aug 28, 2015 | 9.790 | 9.790 | 9.630 | 9.700 | 9,119 | -0.10(-1.02%) |
Aug 27, 2015 | 9.580 | 9.800 | 9.290 | 9.800 | 14,205 | +0.18(+1.87%) |
Aug 26, 2015 | 9.310 | 9.777 | 9.180 | 9.620 | 46,081 | +0.40(+4.34%) |
Aug 25, 2015 | 9.500 | 9.610 | 9.100 | 9.220 | 16,812 | +0.09(+0.99%) |
Aug 24, 2015 | 9.340 | 9.500 | 9.120 | 9.130 | 29,344 | -0.40(-4.20%) |
Aug 21, 2015 | 9.760 | 9.760 | 9.500 | 9.530 | 22,263 | -0.24(-2.45%) |
Aug 20, 2015 | 9.610 | 9.940 | 9.540 | 9.769 | 37,751 | +0.16(+1.65%) |
Aug 19, 2015 | 9.500 | 9.690 | 9.460 | 9.610 | 10,681 | +0.09(+0.95%) |
Aug 18, 2015 | 9.500 | 9.640 | 9.462 | 9.520 | 10,189 | -0.05(-0.52%) |
Aug 17, 2015 | 9.680 | 9.680 | 9.510 | 9.570 | 3,350 | -0.11(-1.14%) |
Aug 14, 2015 | 9.601 | 9.750 | 9.500 | 9.680 | 7,214 | +0.12(+1.26%) |
Aug 13, 2015 | 9.370 | 9.630 | 9.370 | 9.560 | 16,868 | +0.10(+1.06%) |
Aug 12, 2015 | 9.510 | 9.550 | 9.440 | 9.460 | 5,376 | -0.14(-1.46%) |
Aug 11, 2015 | 9.450 | 9.680 | 9.450 | 9.600 | 14,969 | -0.01(-0.10%) |
Aug 10, 2015 | 9.560 | 9.740 | 9.260 | 9.610 | 19,601 | +0.05(+0.52%) |
Aug 07, 2015 | 9.750 | 9.800 | 9.560 | 9.560 | 22,822 | -0.28(-2.85%) |
Aug 06, 2015 | 9.890 | 9.940 | 9.620 | 9.840 | 14,387 | +0.08(+0.82%) |
Aug 05, 2015 | 9.960 | 9.960 | 9.710 | 9.760 | 6,098 | +0.06(+0.62%) |
Aug 04, 2015 | 9.720 | 9.950 | 9.645 | 9.700 | 9,165 | +0.07(+0.73%) |