Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.95 | 10.99 | 10.84 | 10.84 | 750,865 | -0.12(-1.06%) |
Oct 29, 2015 | 10.97 | 11.04 | 10.92 | 10.96 | 781,067 | -0.05(-0.47%) |
Oct 28, 2015 | 10.71 | 11.05 | 10.71 | 11.01 | 1,440,186 | +0.34(+3.14%) |
Oct 27, 2015 | 10.56 | 10.69 | 10.50 | 10.68 | 961,613 | +0.09(+0.85%) |
Oct 26, 2015 | 10.59 | 10.64 | 10.43 | 10.59 | 1,621,777 | +0.01(+0.12%) |
Oct 23, 2015 | 10.60 | 10.64 | 10.45 | 10.57 | 576,679 | -0.01(-0.06%) |
Oct 22, 2015 | 10.44 | 10.59 | 10.41 | 10.58 | 467,883 | +0.19(+1.86%) |
Oct 21, 2015 | 10.48 | 10.48 | 10.38 | 10.38 | 499,208 | -0.06(-0.56%) |
Oct 20, 2015 | 10.34 | 10.44 | 10.28 | 10.44 | 480,397 | +0.07(+0.68%) |
Oct 19, 2015 | 10.20 | 10.37 | 10.20 | 10.37 | 422,709 | +0.15(+1.52%) |
Oct 16, 2015 | 10.22 | 10.26 | 10.16 | 10.22 | 357,571 | +0.01(+0.13%) |
Oct 15, 2015 | 10.08 | 10.20 | 10.01 | 10.20 | 362,814 | +0.17(+1.67%) |
Oct 14, 2015 | 10.17 | 10.22 | 10.01 | 10.04 | 314,887 | -0.10(-1.02%) |
Oct 13, 2015 | 10.27 | 10.36 | 10.13 | 10.14 | 256,754 | -0.17(-1.63%) |
Oct 12, 2015 | 10.28 | 10.39 | 10.26 | 10.31 | 374,033 | +0.05(+0.44%) |
Oct 09, 2015 | 10.27 | 10.29 | 10.18 | 10.26 | 449,283 | +0.00(+0.00%) |
Oct 08, 2015 | 10.15 | 10.26 | 10.09 | 10.26 | 505,161 | +0.11(+1.08%) |
Oct 07, 2015 | 9.991 | 10.15 | 9.946 | 10.15 | 663,054 | +0.19(+1.94%) |
Oct 06, 2015 | 9.959 | 10.02 | 9.920 | 9.959 | 869,840 | +0.00(+0.00%) |
Oct 05, 2015 | 9.733 | 9.972 | 9.733 | 9.959 | 1,060,011 | +0.21(+2.12%) |
Oct 02, 2015 | 9.675 | 9.849 | 9.591 | 9.752 | 1,058,797 | +0.03(+0.27%) |
Oct 01, 2015 | 9.720 | 9.759 | 9.630 | 9.727 | 887,111 | +0.04(+0.40%) |
Sep 30, 2015 | 9.688 | 9.778 | 9.630 | 9.688 | 888,185 | +0.06(+0.60%) |
Sep 29, 2015 | 9.681 | 9.733 | 9.617 | 9.630 | 725,758 | -0.05(-0.47%) |
Sep 28, 2015 | 9.752 | 9.791 | 9.572 | 9.675 | 751,372 | -0.12(-1.19%) |
Sep 25, 2015 | 9.856 | 9.927 | 9.783 | 9.791 | 411,919 | -0.01(-0.13%) |
Sep 24, 2015 | 9.856 | 9.920 | 9.740 | 9.804 | 550,647 | -0.08(-0.78%) |
Sep 23, 2015 | 9.869 | 9.965 | 9.740 | 9.882 | 594,246 | +0.06(+0.66%) |
Sep 22, 2015 | 9.869 | 9.943 | 9.798 | 9.817 | 512,303 | -0.14(-1.36%) |
Sep 21, 2015 | 9.843 | 9.985 | 9.772 | 9.953 | 907,536 | +0.16(+1.65%) |
Sep 18, 2015 | 9.914 | 10.04 | 9.759 | 9.791 | 9,440,459 | -0.24(-2.38%) |
Sep 17, 2015 | 9.959 | 10.19 | 9.875 | 10.03 | 506,578 | +0.09(+0.91%) |
Sep 16, 2015 | 9.819 | 9.952 | 9.768 | 9.940 | 425,040 | +0.11(+1.17%) |
Sep 15, 2015 | 9.672 | 9.844 | 9.602 | 9.825 | 686,083 | +0.17(+1.71%) |
Sep 14, 2015 | 9.653 | 9.672 | 9.589 | 9.659 | 221,599 | +0.04(+0.40%) |
Sep 11, 2015 | 9.449 | 9.628 | 9.386 | 9.621 | 328,856 | +0.17(+1.82%) |
Sep 10, 2015 | 9.449 | 9.589 | 9.411 | 9.449 | 603,376 | -0.02(-0.20%) |
Sep 09, 2015 | 9.723 | 9.723 | 9.456 | 9.468 | 599,075 | -0.19(-1.98%) |
Sep 08, 2015 | 9.659 | 9.698 | 9.589 | 9.659 | 488,147 | +0.11(+1.20%) |
Sep 04, 2015 | 9.659 | 9.545 | 9.545 | 9.545 | 549,041 | -0.22(-2.28%) |
Sep 03, 2015 | 9.659 | 9.812 | 9.609 | 9.768 | 540,455 | +0.11(+1.19%) |
Sep 02, 2015 | 9.742 | 9.793 | 9.621 | 9.653 | 523,594 | +0.01(+0.13%) |
Sep 01, 2015 | 9.634 | 9.755 | 9.589 | 9.640 | 546,537 | -0.23(-2.32%) |
Aug 31, 2015 | 10.04 | 10.07 | 9.838 | 9.870 | 480,505 | -0.20(-2.02%) |
Aug 28, 2015 | 10.15 | 10.17 | 10.02 | 10.07 | 418,208 | -0.06(-0.63%) |
Aug 27, 2015 | 10.04 | 10.24 | 9.901 | 10.14 | 882,839 | +0.17(+1.66%) |
Aug 26, 2015 | 9.850 | 10.02 | 9.647 | 9.971 | 1,051,738 | +0.33(+3.43%) |
Aug 25, 2015 | 10.21 | 10.21 | 9.621 | 9.640 | 726,947 | -0.25(-2.51%) |
Aug 24, 2015 | 10.09 | 10.28 | 9.742 | 9.889 | 917,666 | -0.66(-6.22%) |
Aug 21, 2015 | 10.54 | 10.69 | 10.47 | 10.54 | 765,134 | -0.16(-1.49%) |
Aug 20, 2015 | 10.73 | 10.78 | 10.66 | 10.70 | 322,523 | -0.09(-0.83%) |
Aug 19, 2015 | 10.84 | 10.86 | 10.61 | 10.79 | 411,747 | -0.08(-0.70%) |
Aug 18, 2015 | 10.81 | 10.92 | 10.76 | 10.87 | 390,034 | +0.01(+0.12%) |
Aug 17, 2015 | 10.74 | 10.86 | 10.67 | 10.86 | 461,240 | +0.10(+0.89%) |
Aug 14, 2015 | 10.65 | 10.78 | 10.57 | 10.76 | 344,703 | +0.08(+0.72%) |
Aug 13, 2015 | 10.62 | 10.78 | 10.53 | 10.68 | 544,654 | +0.01(+0.06%) |
Aug 12, 2015 | 10.66 | 10.68 | 10.56 | 10.68 | 390,698 | +0.01(+0.06%) |
Aug 11, 2015 | 10.50 | 10.68 | 10.49 | 10.67 | 398,320 | +0.15(+1.45%) |
Aug 10, 2015 | 10.60 | 10.62 | 10.47 | 10.52 | 478,955 | -0.03(-0.24%) |
Aug 07, 2015 | 10.47 | 10.56 | 10.42 | 10.54 | 363,695 | +0.00(+0.00%) |
Aug 06, 2015 | 10.53 | 10.56 | 10.33 | 10.54 | 424,668 | +0.00(+0.00%) |
Aug 05, 2015 | 10.68 | 10.69 | 10.47 | 10.54 | 516,638 | -0.11(-1.08%) |
Aug 04, 2015 | 10.78 | 10.84 | 10.64 | 10.66 | 628,319 | -0.14(-1.30%) |