Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.92 | 11.04 | 10.83 | 10.99 | 2,037,987 | +0.08(+0.69%) |
Oct 29, 2015 | 10.99 | 11.11 | 10.81 | 10.92 | 1,346,290 | -0.17(-1.58%) |
Oct 28, 2015 | 10.79 | 11.10 | 10.78 | 11.09 | 1,849,324 | +0.34(+3.14%) |
Oct 27, 2015 | 10.85 | 10.91 | 10.71 | 10.75 | 1,229,567 | -0.21(-1.91%) |
Oct 26, 2015 | 10.97 | 11.00 | 10.86 | 10.96 | 1,110,446 | -0.03(-0.26%) |
Oct 23, 2015 | 11.21 | 11.21 | 10.94 | 10.99 | 1,056,837 | -0.22(-1.92%) |
Oct 22, 2015 | 11.00 | 11.22 | 10.90 | 11.21 | 1,149,515 | +0.29(+2.67%) |
Oct 21, 2015 | 11.10 | 11.15 | 10.89 | 10.92 | 991,921 | -0.21(-1.88%) |
Oct 20, 2015 | 11.11 | 11.25 | 11.04 | 11.12 | 1,818,103 | -0.02(-0.16%) |
Oct 19, 2015 | 11.05 | 11.14 | 10.97 | 11.14 | 1,149,391 | +0.02(+0.21%) |
Oct 16, 2015 | 11.12 | 11.17 | 11.00 | 11.12 | 1,598,032 | +0.03(+0.26%) |
Oct 15, 2015 | 11.02 | 11.11 | 10.91 | 11.09 | 1,248,427 | +0.09(+0.85%) |
Oct 14, 2015 | 11.08 | 11.21 | 10.98 | 11.00 | 1,124,254 | -0.05(-0.42%) |
Oct 13, 2015 | 11.03 | 11.31 | 11.00 | 11.04 | 1,297,884 | -0.07(-0.63%) |
Oct 12, 2015 | 11.35 | 11.36 | 11.07 | 11.11 | 1,249,922 | -0.23(-2.00%) |
Oct 09, 2015 | 11.34 | 11.39 | 11.11 | 11.34 | 1,683,950 | +0.04(+0.31%) |
Oct 08, 2015 | 11.01 | 11.31 | 10.95 | 11.31 | 1,311,248 | +0.28(+2.54%) |
Oct 07, 2015 | 11.00 | 11.12 | 10.82 | 11.03 | 2,725,098 | +0.12(+1.07%) |
Oct 06, 2015 | 10.74 | 11.04 | 10.65 | 10.91 | 2,574,592 | +0.15(+1.41%) |
Oct 05, 2015 | 10.42 | 10.86 | 10.41 | 10.76 | 3,328,086 | +0.42(+4.06%) |
Oct 02, 2015 | 9.814 | 10.34 | 9.738 | 10.34 | 1,776,142 | +0.52(+5.28%) |
Oct 01, 2015 | 10.12 | 10.24 | 9.755 | 9.819 | 2,283,750 | -0.20(-2.03%) |
Sep 30, 2015 | 9.790 | 10.07 | 9.744 | 10.02 | 2,199,624 | +0.31(+3.24%) |
Sep 29, 2015 | 9.674 | 9.709 | 9.546 | 9.709 | 1,747,951 | +0.05(+0.48%) |
Sep 28, 2015 | 9.656 | 9.808 | 9.633 | 9.662 | 1,436,996 | -0.02(-0.24%) |
Sep 25, 2015 | 9.779 | 9.860 | 9.650 | 9.685 | 1,316,742 | -0.06(-0.66%) |
Sep 24, 2015 | 9.581 | 9.767 | 9.522 | 9.750 | 1,218,151 | +0.13(+1.33%) |
Sep 23, 2015 | 9.744 | 9.744 | 9.581 | 9.621 | 1,320,227 | -0.10(-1.08%) |
Sep 22, 2015 | 9.831 | 9.889 | 9.680 | 9.726 | 1,007,617 | -0.20(-2.05%) |
Sep 21, 2015 | 10.05 | 10.13 | 9.913 | 9.930 | 1,337,521 | -0.06(-0.64%) |
Sep 18, 2015 | 10.09 | 10.21 | 9.971 | 9.994 | 3,430,373 | -0.23(-2.28%) |
Sep 17, 2015 | 10.09 | 10.40 | 10.07 | 10.23 | 1,815,644 | +0.10(+0.98%) |
Sep 16, 2015 | 9.884 | 10.19 | 9.825 | 10.13 | 1,698,529 | +0.27(+2.78%) |
Sep 15, 2015 | 9.616 | 9.869 | 9.586 | 9.854 | 1,392,762 | +0.26(+2.67%) |
Sep 14, 2015 | 9.575 | 9.662 | 9.499 | 9.598 | 929,868 | +0.02(+0.24%) |
Sep 11, 2015 | 9.522 | 9.575 | 9.412 | 9.575 | 1,140,458 | +0.02(+0.18%) |
Sep 10, 2015 | 9.610 | 9.808 | 9.505 | 9.557 | 2,164,336 | -0.10(-1.03%) |
Sep 09, 2015 | 9.779 | 9.854 | 9.633 | 9.656 | 1,900,578 | +0.01(+0.06%) |
Sep 08, 2015 | 9.557 | 9.738 | 9.540 | 9.650 | 2,821,467 | +0.12(+1.22%) |
Sep 04, 2015 | 9.767 | 9.534 | 9.534 | 9.534 | 1,622,286 | -0.33(-3.31%) |
Sep 03, 2015 | 9.837 | 10.02 | 9.796 | 9.860 | 1,732,254 | +0.03(+0.36%) |
Sep 02, 2015 | 9.994 | 10.03 | 9.683 | 9.825 | 1,744,587 | -0.05(-0.53%) |
Sep 01, 2015 | 10.23 | 10.27 | 9.834 | 9.878 | 2,146,028 | -0.56(-5.36%) |
Aug 31, 2015 | 10.42 | 10.47 | 10.18 | 10.44 | 3,205,781 | -0.05(-0.44%) |
Aug 28, 2015 | 10.24 | 10.57 | 10.23 | 10.48 | 2,198,042 | +0.23(+2.22%) |
Aug 27, 2015 | 9.837 | 10.34 | 9.825 | 10.26 | 2,107,855 | +0.51(+5.26%) |
Aug 26, 2015 | 9.755 | 9.799 | 9.488 | 9.744 | 2,279,247 | +0.19(+1.95%) |
Aug 25, 2015 | 10.05 | 10.08 | 9.557 | 9.557 | 3,069,834 | -0.21(-2.15%) |
Aug 24, 2015 | 9.744 | 10.20 | 9.586 | 9.767 | 3,091,560 | -0.55(-5.36%) |
Aug 21, 2015 | 10.42 | 10.50 | 10.25 | 10.32 | 1,301,129 | -0.21(-1.99%) |
Aug 20, 2015 | 10.57 | 10.74 | 10.52 | 10.53 | 1,114,684 | -0.13(-1.26%) |
Aug 19, 2015 | 10.83 | 10.87 | 10.56 | 10.66 | 1,107,755 | -0.23(-2.14%) |
Aug 18, 2015 | 10.95 | 11.01 | 10.82 | 10.90 | 702,538 | -0.12(-1.06%) |
Aug 17, 2015 | 10.86 | 11.10 | 10.79 | 11.01 | 1,600,409 | +0.14(+1.29%) |
Aug 14, 2015 | 10.70 | 10.89 | 10.68 | 10.87 | 1,262,512 | +0.16(+1.52%) |
Aug 13, 2015 | 10.94 | 10.94 | 10.70 | 10.71 | 1,899,243 | -0.27(-2.49%) |
Aug 12, 2015 | 10.71 | 11.01 | 10.67 | 10.98 | 1,776,357 | +0.22(+2.00%) |
Aug 11, 2015 | 10.51 | 10.79 | 10.40 | 10.77 | 2,267,794 | +0.18(+1.71%) |
Aug 10, 2015 | 10.03 | 10.61 | 10.01 | 10.59 | 3,141,816 | +0.61(+6.13%) |
Aug 07, 2015 | 9.901 | 10.01 | 9.849 | 9.977 | 2,353,248 | +0.02(+0.23%) |
Aug 06, 2015 | 10.20 | 10.20 | 9.691 | 9.954 | 2,951,866 | -0.27(-2.68%) |
Aug 05, 2015 | 10.18 | 10.29 | 10.03 | 10.23 | 3,279,486 | +0.10(+0.98%) |
Aug 04, 2015 | 11.10 | 11.12 | 10.08 | 10.13 | 4,780,861 | -1.07(-9.57%) |