Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.38 | 11.52 | 11.33 | 11.48 | 79,400 | +0.19(+1.70%) |
Oct 29, 2015 | 11.39 | 11.54 | 11.25 | 11.29 | 233,356 | -0.09(-0.80%) |
Oct 28, 2015 | 11.35 | 11.46 | 11.27 | 11.38 | 337,693 | -0.05(-0.40%) |
Oct 27, 2015 | 11.51 | 11.59 | 11.41 | 11.43 | 206,142 | -0.08(-0.72%) |
Oct 26, 2015 | 11.72 | 11.73 | 11.49 | 11.51 | 1,873,436 | -0.19(-1.60%) |
Oct 23, 2015 | 11.59 | 11.71 | 11.59 | 11.70 | 394,835 | +0.30(+2.65%) |
Oct 22, 2015 | 11.35 | 11.53 | 11.35 | 11.40 | 153,988 | +0.21(+1.84%) |
Oct 21, 2015 | 11.26 | 11.38 | 11.19 | 11.19 | 434,498 | -0.28(-2.43%) |
Oct 20, 2015 | 11.57 | 11.66 | 11.44 | 11.47 | 203,514 | -0.11(-0.91%) |
Oct 19, 2015 | 11.47 | 11.58 | 11.32 | 11.57 | 548,025 | +0.04(+0.36%) |
Oct 16, 2015 | 11.43 | 11.55 | 11.25 | 11.53 | 332,792 | +0.11(+0.96%) |
Oct 15, 2015 | 11.28 | 11.42 | 11.20 | 11.42 | 411,067 | +0.44(+4.00%) |
Oct 14, 2015 | 11.05 | 11.13 | 10.98 | 10.98 | 249,193 | -0.16(-1.40%) |
Oct 13, 2015 | 11.14 | 11.38 | 11.10 | 11.14 | 236,249 | -0.05(-0.41%) |
Oct 12, 2015 | 11.09 | 11.23 | 11.08 | 11.19 | 379,252 | +0.25(+2.26%) |
Oct 09, 2015 | 11.03 | 11.08 | 10.89 | 10.94 | 416,361 | -0.07(-0.62%) |
Oct 08, 2015 | 11.14 | 11.20 | 10.98 | 11.01 | 674,564 | -0.33(-2.90%) |
Oct 07, 2015 | 11.20 | 11.57 | 11.17 | 11.34 | 1,082,989 | +0.24(+2.18%) |
Oct 06, 2015 | 10.85 | 11.15 | 10.76 | 11.09 | 565,681 | +0.19(+1.72%) |
Oct 05, 2015 | 10.71 | 11.02 | 10.68 | 10.91 | 721,754 | +0.27(+2.49%) |
Oct 02, 2015 | 10.27 | 10.70 | 10.24 | 10.64 | 706,306 | +0.38(+3.65%) |
Oct 01, 2015 | 10.47 | 10.49 | 10.15 | 10.27 | 881,598 | +0.00(+0.04%) |
Sep 30, 2015 | 9.992 | 10.28 | 9.970 | 10.26 | 717,317 | +0.34(+3.41%) |
Sep 29, 2015 | 10.12 | 10.13 | 9.891 | 9.923 | 336,042 | -0.16(-1.54%) |
Sep 28, 2015 | 10.05 | 10.32 | 10.01 | 10.08 | 911,590 | -0.05(-0.45%) |
Sep 25, 2015 | 10.13 | 10.26 | 9.992 | 10.12 | 583,564 | +0.04(+0.36%) |
Sep 24, 2015 | 9.864 | 10.09 | 9.864 | 10.09 | 440,074 | +0.13(+1.29%) |
Sep 23, 2015 | 9.992 | 10.24 | 9.896 | 9.960 | 532,025 | -0.03(-0.32%) |
Sep 22, 2015 | 10.06 | 10.12 | 9.891 | 9.992 | 504,426 | -0.20(-1.97%) |
Sep 21, 2015 | 9.951 | 10.19 | 9.928 | 10.19 | 476,989 | +0.30(+3.00%) |
Sep 18, 2015 | 10.16 | 10.17 | 9.841 | 9.896 | 1,029,127 | -0.32(-3.09%) |
Sep 17, 2015 | 10.13 | 10.33 | 10.06 | 10.21 | 1,400,007 | +0.23(+2.34%) |
Sep 16, 2015 | 9.712 | 10.03 | 9.712 | 9.978 | 876,287 | +0.48(+5.09%) |
Sep 15, 2015 | 9.304 | 9.506 | 9.293 | 9.495 | 1,843,020 | +0.18(+1.89%) |
Sep 14, 2015 | 9.035 | 9.360 | 9.027 | 9.319 | 1,154,086 | +0.17(+1.84%) |
Sep 11, 2015 | 9.173 | 9.252 | 9.091 | 9.151 | 521,287 | +0.01(+0.16%) |
Sep 10, 2015 | 9.162 | 9.373 | 9.132 | 9.136 | 737,632 | -0.08(-0.89%) |
Sep 09, 2015 | 9.435 | 9.611 | 9.181 | 9.218 | 1,249,454 | -0.20(-2.11%) |
Sep 08, 2015 | 9.450 | 9.604 | 9.360 | 9.416 | 865,871 | +0.52(+5.81%) |
Sep 04, 2015 | 8.952 | 8.900 | 8.900 | 8.900 | 1,008,516 | -0.27(-2.94%) |
Sep 03, 2015 | 9.136 | 9.285 | 9.091 | 9.169 | 1,697,010 | +0.25(+2.81%) |
Sep 02, 2015 | 9.121 | 9.128 | 8.859 | 8.918 | 1,828,795 | -0.02(-0.21%) |
Sep 01, 2015 | 9.094 | 9.207 | 8.847 | 8.937 | 607,147 | -0.37(-4.02%) |
Aug 31, 2015 | 9.360 | 9.544 | 9.267 | 9.312 | 623,645 | -0.07(-0.76%) |
Aug 28, 2015 | 9.480 | 9.518 | 9.181 | 9.383 | 943,128 | -0.07(-0.79%) |
Aug 27, 2015 | 8.933 | 9.540 | 8.926 | 9.458 | 1,358,711 | +0.80(+9.26%) |
Aug 26, 2015 | 8.641 | 8.765 | 8.402 | 8.656 | 1,053,870 | -0.01(-0.13%) |
Aug 25, 2015 | 8.922 | 8.971 | 8.668 | 8.668 | 1,234,847 | +0.05(+0.61%) |
Aug 24, 2015 | 8.443 | 8.840 | 8.237 | 8.615 | 1,849,649 | -1.03(-10.68%) |
Aug 21, 2015 | 9.735 | 9.780 | 9.585 | 9.645 | 1,203,518 | -0.29(-2.94%) |
Aug 20, 2015 | 10.09 | 10.09 | 9.933 | 9.937 | 873,942 | -0.30(-2.93%) |
Aug 19, 2015 | 10.52 | 10.52 | 10.13 | 10.24 | 1,477,284 | -0.27(-2.60%) |
Aug 18, 2015 | 10.49 | 10.63 | 10.40 | 10.51 | 1,072,619 | -0.56(-5.07%) |
Aug 17, 2015 | 11.06 | 11.07 | 10.96 | 11.07 | 215,856 | -0.03(-0.24%) |
Aug 14, 2015 | 11.05 | 11.16 | 11.05 | 11.10 | 260,788 | +0.02(+0.14%) |
Aug 13, 2015 | 11.02 | 11.16 | 10.87 | 11.08 | 313,505 | +0.16(+1.44%) |
Aug 12, 2015 | 10.89 | 11.01 | 10.81 | 10.93 | 394,453 | -0.31(-2.80%) |
Aug 11, 2015 | 11.31 | 11.31 | 11.18 | 11.24 | 471,681 | -0.21(-1.80%) |
Aug 10, 2015 | 11.43 | 11.59 | 11.42 | 11.45 | 767,709 | +0.29(+2.62%) |
Aug 07, 2015 | 10.98 | 11.19 | 10.97 | 11.15 | 574,191 | +0.22(+2.06%) |
Aug 06, 2015 | 10.88 | 11.03 | 10.82 | 10.93 | 579,060 | -0.04(-0.34%) |
Aug 05, 2015 | 10.93 | 11.13 | 10.90 | 10.97 | 601,490 | +0.04(+0.41%) |
Aug 04, 2015 | 10.90 | 11.28 | 10.88 | 10.92 | 974,497 | +0.21(+1.99%) |