Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.01 | 10.06 | 9.795 | 9.943 | 303,493 | -0.10(-1.03%) |
Oct 29, 2015 | 9.977 | 10.13 | 9.891 | 10.05 | 422,893 | +0.07(+0.69%) |
Oct 28, 2015 | 9.579 | 10.09 | 9.579 | 9.977 | 1,036,094 | +0.40(+4.16%) |
Oct 27, 2015 | 9.925 | 9.934 | 9.475 | 9.579 | 836,987 | -0.36(-3.66%) |
Oct 26, 2015 | 10.17 | 10.26 | 9.925 | 9.943 | 403,866 | -0.28(-2.71%) |
Oct 23, 2015 | 10.08 | 10.30 | 9.977 | 10.22 | 517,852 | +0.25(+2.52%) |
Oct 22, 2015 | 10.19 | 10.31 | 9.917 | 9.968 | 435,862 | -0.11(-1.12%) |
Oct 21, 2015 | 10.41 | 10.52 | 10.01 | 10.08 | 693,886 | -0.33(-3.16%) |
Oct 20, 2015 | 10.50 | 10.66 | 10.35 | 10.41 | 550,251 | -0.09(-0.83%) |
Oct 19, 2015 | 10.29 | 10.55 | 10.00 | 10.50 | 585,952 | +0.31(+3.06%) |
Oct 16, 2015 | 10.08 | 10.22 | 9.830 | 10.19 | 524,683 | +0.06(+0.60%) |
Oct 15, 2015 | 10.06 | 10.25 | 9.830 | 10.12 | 707,216 | +0.11(+1.12%) |
Oct 14, 2015 | 10.13 | 10.51 | 9.899 | 10.01 | 764,382 | -0.16(-1.53%) |
Oct 13, 2015 | 10.09 | 10.44 | 9.960 | 10.17 | 702,691 | -0.04(-0.42%) |
Oct 12, 2015 | 11.21 | 11.27 | 10.07 | 10.21 | 1,718,063 | -1.05(-9.31%) |
Oct 09, 2015 | 10.62 | 11.50 | 10.62 | 11.26 | 3,054,046 | +0.62(+5.86%) |
Oct 08, 2015 | 9.943 | 10.81 | 9.821 | 10.64 | 1,960,998 | +1.05(+10.93%) |
Oct 07, 2015 | 9.596 | 9.743 | 9.388 | 9.587 | 402,754 | +0.03(+0.36%) |
Oct 06, 2015 | 9.761 | 9.856 | 9.429 | 9.553 | 459,449 | -0.21(-2.13%) |
Oct 05, 2015 | 9.501 | 9.813 | 9.397 | 9.761 | 535,123 | +0.31(+3.30%) |
Oct 02, 2015 | 8.912 | 9.475 | 8.799 | 9.449 | 919,351 | +0.46(+5.11%) |
Oct 01, 2015 | 9.319 | 9.406 | 8.912 | 8.990 | 872,707 | -0.35(-3.71%) |
Sep 30, 2015 | 9.587 | 9.648 | 9.198 | 9.336 | 534,520 | -0.17(-1.82%) |
Sep 29, 2015 | 9.232 | 9.657 | 9.180 | 9.509 | 643,383 | +0.29(+3.20%) |
Sep 28, 2015 | 9.535 | 9.622 | 9.172 | 9.215 | 587,146 | -0.40(-4.14%) |
Sep 25, 2015 | 9.856 | 9.856 | 9.553 | 9.613 | 612,446 | -0.09(-0.89%) |
Sep 24, 2015 | 9.882 | 10.00 | 9.561 | 9.700 | 1,102,847 | -0.35(-3.45%) |
Sep 23, 2015 | 10.41 | 10.73 | 9.986 | 10.05 | 1,034,243 | -0.37(-3.57%) |
Sep 22, 2015 | 10.54 | 10.58 | 10.28 | 10.42 | 741,131 | -0.22(-2.04%) |
Sep 21, 2015 | 10.70 | 10.96 | 10.57 | 10.64 | 496,290 | +0.00(+0.00%) |
Sep 18, 2015 | 10.69 | 10.82 | 10.57 | 10.64 | 700,113 | -0.18(-1.68%) |
Sep 17, 2015 | 10.96 | 11.15 | 10.78 | 10.82 | 633,265 | -0.12(-1.11%) |
Sep 16, 2015 | 10.73 | 11.13 | 10.70 | 10.94 | 720,442 | +0.21(+1.94%) |
Sep 15, 2015 | 10.63 | 10.87 | 10.63 | 10.73 | 405,981 | +0.09(+0.81%) |
Sep 14, 2015 | 10.66 | 10.68 | 10.39 | 10.64 | 445,076 | -0.01(-0.08%) |
Sep 11, 2015 | 10.61 | 10.72 | 10.46 | 10.65 | 560,172 | +0.00(+0.00%) |
Sep 10, 2015 | 10.67 | 10.88 | 10.53 | 10.65 | 619,110 | -0.04(-0.40%) |
Sep 09, 2015 | 10.90 | 11.08 | 10.65 | 10.70 | 704,118 | -0.17(-1.59%) |
Sep 08, 2015 | 11.16 | 11.24 | 10.69 | 10.87 | 676,183 | -0.12(-1.10%) |
Sep 04, 2015 | 10.68 | 10.99 | 10.99 | 10.99 | 679,620 | +0.16(+1.44%) |
Sep 03, 2015 | 10.94 | 11.11 | 10.70 | 10.83 | 674,002 | -0.15(-1.34%) |
Sep 02, 2015 | 11.22 | 11.25 | 10.76 | 10.98 | 626,767 | -0.10(-0.86%) |
Sep 01, 2015 | 10.96 | 11.20 | 10.65 | 11.08 | 945,150 | -0.19(-1.69%) |
Aug 31, 2015 | 11.71 | 11.74 | 11.27 | 11.27 | 1,224,156 | -0.60(-5.04%) |
Aug 28, 2015 | 11.42 | 11.94 | 11.33 | 11.87 | 2,285,208 | +0.94(+8.56%) |
Aug 27, 2015 | 10.48 | 11.11 | 10.26 | 10.93 | 1,348,096 | +0.72(+7.04%) |
Aug 26, 2015 | 10.66 | 10.94 | 9.960 | 10.21 | 1,105,717 | -0.31(-2.96%) |
Aug 25, 2015 | 10.58 | 11.15 | 10.23 | 10.52 | 2,060,945 | +0.68(+6.86%) |
Aug 24, 2015 | 9.613 | 10.38 | 8.877 | 9.847 | 2,127,590 | -0.77(-7.26%) |
Aug 21, 2015 | 10.57 | 10.94 | 10.41 | 10.62 | 2,038,337 | -0.16(-1.53%) |
Aug 20, 2015 | 11.26 | 11.27 | 10.70 | 10.78 | 2,966,268 | -0.75(-6.53%) |
Aug 19, 2015 | 12.01 | 12.25 | 11.45 | 11.54 | 2,688,296 | -0.68(-5.53%) |
Aug 18, 2015 | 12.88 | 12.88 | 12.13 | 12.21 | 1,545,065 | -0.51(-4.02%) |
Aug 17, 2015 | 12.60 | 12.95 | 12.35 | 12.72 | 2,383,139 | +0.11(+0.89%) |
Aug 14, 2015 | 12.83 | 13.29 | 12.60 | 12.61 | 10,137,460 | -3.29(-20.70%) |
Aug 13, 2015 | 15.62 | 16.31 | 15.40 | 15.90 | 3,258,040 | +0.45(+2.92%) |
Aug 12, 2015 | 15.49 | 15.58 | 15.17 | 15.45 | 857,398 | -0.08(-0.50%) |
Aug 11, 2015 | 15.81 | 15.93 | 15.40 | 15.53 | 925,565 | -0.41(-2.55%) |
Aug 10, 2015 | 16.20 | 16.40 | 15.84 | 15.94 | 890,883 | -0.09(-0.54%) |
Aug 07, 2015 | 16.52 | 16.60 | 15.98 | 16.02 | 759,925 | -0.41(-2.48%) |
Aug 06, 2015 | 17.02 | 17.05 | 16.28 | 16.43 | 928,615 | -0.52(-3.07%) |
Aug 05, 2015 | 16.72 | 17.45 | 16.64 | 16.95 | 1,421,110 | +0.40(+2.41%) |
Aug 04, 2015 | 16.27 | 16.73 | 16.15 | 16.55 | 592,953 | +0.33(+2.03%) |