Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.85 | 10.90 | 10.53 | 10.80 | 944,553 | +0.26(+2.47%) |
Oct 29, 2015 | 10.31 | 10.63 | 10.31 | 10.54 | 641,535 | +0.16(+1.54%) |
Oct 28, 2015 | 10.02 | 10.44 | 9.920 | 10.38 | 1,184,602 | +0.43(+4.32%) |
Oct 27, 2015 | 10.30 | 10.63 | 9.890 | 9.950 | 1,934,640 | -0.71(-6.66%) |
Oct 26, 2015 | 10.82 | 11.08 | 10.65 | 10.66 | 1,152,159 | -0.20(-1.84%) |
Oct 23, 2015 | 11.22 | 11.29 | 10.68 | 10.86 | 1,332,515 | -0.29(-2.64%) |
Oct 22, 2015 | 11.09 | 11.32 | 11.04 | 11.15 | 730,664 | +0.10(+0.95%) |
Oct 21, 2015 | 11.19 | 11.44 | 11.03 | 11.05 | 671,566 | -0.11(-0.99%) |
Oct 20, 2015 | 11.48 | 11.50 | 11.08 | 11.16 | 741,294 | -0.28(-2.45%) |
Oct 19, 2015 | 11.36 | 11.58 | 11.20 | 11.44 | 1,015,632 | +0.06(+0.53%) |
Oct 16, 2015 | 11.46 | 11.61 | 11.18 | 11.38 | 714,410 | -0.05(-0.44%) |
Oct 15, 2015 | 11.36 | 11.69 | 11.08 | 11.43 | 1,099,012 | +0.16(+1.42%) |
Oct 14, 2015 | 11.38 | 11.79 | 11.24 | 11.27 | 975,074 | -0.15(-1.31%) |
Oct 13, 2015 | 11.76 | 11.95 | 11.41 | 11.42 | 1,101,045 | -0.34(-2.89%) |
Oct 12, 2015 | 11.99 | 12.10 | 11.71 | 11.76 | 658,760 | -0.18(-1.47%) |
Oct 09, 2015 | 11.93 | 12.08 | 11.75 | 11.94 | 759,351 | +0.01(+0.04%) |
Oct 08, 2015 | 11.66 | 11.95 | 11.53 | 11.93 | 831,495 | +0.25(+2.14%) |
Oct 07, 2015 | 11.47 | 11.68 | 11.35 | 11.68 | 1,119,715 | +0.22(+1.96%) |
Oct 06, 2015 | 11.54 | 11.69 | 11.15 | 11.46 | 1,411,756 | -0.12(-0.99%) |
Oct 05, 2015 | 11.30 | 11.65 | 11.13 | 11.57 | 1,766,766 | +0.22(+1.94%) |
Oct 02, 2015 | 11.00 | 11.36 | 10.86 | 11.35 | 2,875,068 | +0.24(+2.16%) |
Oct 01, 2015 | 12.22 | 12.29 | 10.90 | 11.11 | 5,929,287 | -1.82(-14.04%) |
Sep 30, 2015 | 12.66 | 13.38 | 12.52 | 12.93 | 4,249,038 | -1.01(-7.28%) |
Sep 29, 2015 | 13.76 | 14.04 | 13.63 | 13.94 | 1,492,712 | +0.23(+1.68%) |
Sep 28, 2015 | 14.45 | 14.52 | 13.62 | 13.71 | 1,306,261 | -0.73(-5.06%) |
Sep 25, 2015 | 14.95 | 15.01 | 14.39 | 14.44 | 906,482 | -0.30(-2.04%) |
Sep 24, 2015 | 15.09 | 15.19 | 14.65 | 14.74 | 911,332 | -0.50(-3.28%) |
Sep 23, 2015 | 15.27 | 15.44 | 15.02 | 15.24 | 1,423,019 | +0.07(+0.46%) |
Sep 22, 2015 | 14.57 | 15.21 | 14.48 | 15.17 | 2,485,465 | +0.39(+2.64%) |
Sep 21, 2015 | 14.48 | 14.89 | 14.47 | 14.78 | 822,770 | +0.38(+2.64%) |
Sep 18, 2015 | 14.55 | 14.77 | 14.39 | 14.40 | 1,086,090 | -0.39(-2.64%) |
Sep 17, 2015 | 14.63 | 15.00 | 14.07 | 14.79 | 887,422 | +0.08(+0.54%) |
Sep 16, 2015 | 13.89 | 14.75 | 13.85 | 14.71 | 788,789 | +0.89(+6.44%) |
Sep 15, 2015 | 14.02 | 14.03 | 13.73 | 13.82 | 906,082 | -0.20(-1.43%) |
Sep 14, 2015 | 13.87 | 14.08 | 13.71 | 14.02 | 600,716 | +0.15(+1.08%) |
Sep 11, 2015 | 13.71 | 13.97 | 13.67 | 13.87 | 604,788 | +0.08(+0.58%) |
Sep 10, 2015 | 13.70 | 14.03 | 13.63 | 13.79 | 843,660 | +0.01(+0.07%) |
Sep 09, 2015 | 13.85 | 13.97 | 13.63 | 13.78 | 1,456,382 | -0.19(-1.36%) |
Sep 08, 2015 | 14.15 | 14.15 | 13.79 | 13.97 | 829,449 | +0.10(+0.72%) |
Sep 04, 2015 | 13.92 | 13.87 | 13.87 | 13.87 | 853,200 | -0.28(-1.98%) |
Sep 03, 2015 | 14.25 | 14.48 | 14.03 | 14.15 | 660,208 | -0.04(-0.28%) |
Sep 02, 2015 | 14.32 | 14.37 | 13.96 | 14.19 | 763,169 | +0.11(+0.78%) |
Sep 01, 2015 | 14.42 | 14.55 | 13.95 | 14.08 | 1,108,240 | -0.65(-4.41%) |
Aug 31, 2015 | 14.47 | 14.79 | 14.30 | 14.73 | 1,162,558 | +0.21(+1.45%) |
Aug 28, 2015 | 14.05 | 14.73 | 13.95 | 14.52 | 1,123,624 | +0.37(+2.61%) |
Aug 27, 2015 | 14.11 | 14.17 | 13.75 | 14.15 | 1,498,127 | +0.16(+1.11%) |
Aug 26, 2015 | 13.58 | 14.06 | 13.34 | 13.99 | 1,622,742 | +0.75(+5.70%) |
Aug 25, 2015 | 13.76 | 13.96 | 13.22 | 13.24 | 983,949 | -0.12(-0.90%) |
Aug 24, 2015 | 13.51 | 13.97 | 13.27 | 13.36 | 3,026,425 | -0.83(-5.85%) |
Aug 21, 2015 | 14.15 | 15.49 | 13.79 | 14.19 | 2,038,933 | -0.18(-1.25%) |
Aug 20, 2015 | 14.71 | 14.84 | 14.35 | 14.37 | 1,126,159 | -0.45(-3.04%) |
Aug 19, 2015 | 14.62 | 14.90 | 14.42 | 14.82 | 1,114,752 | +0.16(+1.09%) |
Aug 18, 2015 | 14.86 | 15.17 | 14.58 | 14.66 | 1,121,138 | -0.16(-1.08%) |
Aug 17, 2015 | 15.00 | 15.02 | 14.68 | 14.82 | 1,355,762 | -0.21(-1.40%) |
Aug 14, 2015 | 15.16 | 15.43 | 14.95 | 15.03 | 1,328,370 | -0.09(-0.60%) |
Aug 13, 2015 | 15.13 | 15.39 | 14.96 | 15.12 | 1,260,634 | +0.12(+0.80%) |
Aug 12, 2015 | 15.30 | 15.35 | 14.61 | 15.00 | 1,994,909 | -0.60(-3.85%) |
Aug 11, 2015 | 15.24 | 15.73 | 15.24 | 15.60 | 1,213,760 | +0.24(+1.56%) |
Aug 10, 2015 | 15.18 | 15.57 | 15.07 | 15.36 | 1,326,766 | +0.31(+2.06%) |
Aug 07, 2015 | 14.90 | 15.08 | 14.77 | 15.05 | 1,144,714 | +0.13(+0.87%) |
Aug 06, 2015 | 15.09 | 15.23 | 14.73 | 14.92 | 856,196 | -0.11(-0.73%) |
Aug 05, 2015 | 15.08 | 15.47 | 15.00 | 15.03 | 1,193,356 | +0.06(+0.40%) |
Aug 04, 2015 | 15.08 | 15.27 | 14.94 | 14.97 | 1,370,863 | -0.06(-0.40%) |