Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.150 | 9.150 | 8.820 | 8.950 | 3,641 | +0.00(+0.00%) |
Oct 29, 2015 | 9.150 | 9.150 | 8.950 | 8.950 | 2,021 | -0.05(-0.56%) |
Oct 28, 2015 | 9.050 | 9.250 | 8.910 | 9.000 | 1,500 | +0.20(+2.27%) |
Oct 27, 2015 | 8.751 | 9.050 | 8.750 | 8.800 | 1,460 | +0.00(+0.00%) |
Oct 26, 2015 | 9.000 | 9.150 | 8.751 | 8.800 | 1,166 | -0.10(-1.12%) |
Oct 23, 2015 | 8.908 | 8.950 | 8.800 | 8.900 | 1,353 | +0.10(+1.14%) |
Oct 22, 2015 | 9.100 | 9.100 | 8.800 | 8.800 | 1,399 | -0.20(-2.22%) |
Oct 21, 2015 | 9.250 | 9.250 | 8.850 | 9.000 | 1,050 | -0.25(-2.70%) |
Oct 20, 2015 | 9.100 | 9.295 | 9.050 | 9.249 | 3,091 | +0.21(+2.37%) |
Oct 19, 2015 | 9.350 | 9.425 | 8.800 | 9.035 | 3,442 | +0.04(+0.39%) |
Oct 16, 2015 | 9.000 | 9.350 | 8.750 | 8.999 | 12,544 | -0.00(-0.01%) |
Oct 15, 2015 | 9.045 | 9.386 | 8.851 | 9.000 | 2,699 | +0.25(+2.86%) |
Oct 14, 2015 | 9.450 | 9.700 | 7.900 | 8.750 | 6,980 | -0.75(-7.89%) |
Oct 13, 2015 | 9.383 | 9.650 | 9.300 | 9.500 | 2,469 | +0.35(+3.83%) |
Oct 09, 2015 | 9.000 | 9.200 | 9.000 | 9.149 | 255 | +0.05(+0.54%) |
Oct 08, 2015 | 8.999 | 9.100 | 8.800 | 9.100 | 2,780 | +0.15(+1.68%) |
Oct 07, 2015 | 8.700 | 9.000 | 8.502 | 8.950 | 765 | +0.45(+5.29%) |
Oct 06, 2015 | 9.500 | 9.500 | 8.500 | 8.500 | 2,986 | -1.10(-11.46%) |
Oct 05, 2015 | 8.884 | 9.650 | 8.884 | 9.600 | 589 | +0.40(+4.35%) |
Oct 02, 2015 | 9.700 | 9.700 | 8.900 | 9.200 | 5,838 | -0.10(-1.08%) |
Oct 01, 2015 | 9.950 | 10.20 | 9.150 | 9.300 | 382 | -0.95(-9.27%) |
Sep 30, 2015 | 10.00 | 10.25 | 9.950 | 10.25 | 104 | +0.15(+1.49%) |
Sep 29, 2015 | 9.450 | 10.30 | 9.250 | 10.10 | 992 | +0.57(+5.98%) |
Sep 28, 2015 | 9.950 | 10.50 | 9.530 | 9.530 | 1,793 | -0.22(-2.26%) |
Sep 25, 2015 | 10.95 | 10.95 | 9.300 | 9.750 | 3,269 | -0.70(-6.70%) |
Sep 24, 2015 | 9.550 | 11.00 | 9.550 | 10.45 | 4,682 | +0.50(+5.03%) |
Sep 23, 2015 | 10.95 | 10.95 | 9.950 | 9.950 | 1,148 | -0.80(-7.44%) |
Sep 22, 2015 | 11.60 | 11.75 | 10.20 | 10.75 | 4,714 | -0.60(-5.29%) |
Sep 21, 2015 | 12.00 | 12.00 | 10.10 | 11.35 | 9,435 | +0.65(+6.07%) |
Sep 18, 2015 | 8.450 | 11.35 | 8.450 | 10.70 | 19,123 | +2.20(+25.88%) |
Sep 17, 2015 | 8.100 | 8.600 | 8.001 | 8.500 | 5,206 | +0.70(+8.97%) |
Sep 16, 2015 | 8.000 | 8.155 | 7.500 | 7.800 | 4,452 | +0.35(+4.70%) |
Sep 15, 2015 | 8.550 | 8.650 | 7.200 | 7.450 | 13,189 | -1.25(-14.37%) |
Sep 14, 2015 | 8.550 | 8.800 | 8.200 | 8.700 | 952 | +0.35(+4.19%) |
Sep 11, 2015 | 8.400 | 8.800 | 7.950 | 8.350 | 6,273 | -0.45(-5.11%) |
Sep 10, 2015 | 8.500 | 8.950 | 8.350 | 8.800 | 4,407 | -0.25(-2.76%) |
Sep 09, 2015 | 9.236 | 9.399 | 8.800 | 9.050 | 3,087 | -0.05(-0.55%) |
Sep 08, 2015 | 10.45 | 10.45 | 8.000 | 9.100 | 11,507 | -1.65(-15.35%) |
Sep 04, 2015 | 10.30 | 10.75 | 10.75 | 10.75 | 80 | +0.30(+2.88%) |
Sep 03, 2015 | 10.45 | 10.70 | 10.00 | 10.45 | 1,884 | -0.40(-3.69%) |
Sep 02, 2015 | 10.85 | 10.95 | 10.65 | 10.85 | 479 | -0.25(-2.25%) |
Sep 01, 2015 | 11.00 | 11.10 | 10.76 | 11.10 | 200 | +0.40(+3.74%) |
Aug 31, 2015 | 10.90 | 10.90 | 10.60 | 10.70 | 127 | -0.20(-1.83%) |
Aug 28, 2015 | 10.65 | 10.90 | 10.40 | 10.90 | 528 | +0.25(+2.35%) |
Aug 27, 2015 | 11.00 | 11.15 | 10.60 | 10.65 | 1,539 | +0.15(+1.43%) |
Aug 26, 2015 | 10.50 | 10.75 | 10.50 | 10.50 | 269 | +0.00(+0.00%) |
Aug 25, 2015 | 10.24 | 11.00 | 10.24 | 10.50 | 384 | +0.20(+1.94%) |
Aug 24, 2015 | 10.60 | 10.60 | 10.30 | 10.30 | 1,626 | -0.70(-6.36%) |
Aug 21, 2015 | 11.50 | 11.75 | 10.85 | 11.00 | 998 | -0.05(-0.45%) |
Aug 20, 2015 | 10.90 | 11.30 | 10.60 | 11.05 | 1,123 | -0.18(-1.56%) |
Aug 19, 2015 | 11.28 | 11.28 | 11.10 | 11.23 | 308 | +0.18(+1.59%) |
Aug 18, 2015 | 11.60 | 11.85 | 10.50 | 11.05 | 3,823 | -0.75(-6.36%) |
Aug 17, 2015 | 11.10 | 11.95 | 10.60 | 11.80 | 12,064 | +0.55(+4.89%) |
Aug 14, 2015 | 11.00 | 11.35 | 11.00 | 11.25 | 647 | +0.25(+2.27%) |
Aug 12, 2015 | 11.40 | 11.00 | 11.00 | 11.00 | 1,860 | -0.35(-3.08%) |
Aug 11, 2015 | 11.32 | 11.40 | 11.00 | 11.35 | 1,699 | +0.00(+0.00%) |
Aug 10, 2015 | 11.10 | 11.40 | 10.70 | 11.35 | 11,482 | +0.70(+6.57%) |
Aug 07, 2015 | 10.45 | 10.70 | 10.45 | 10.65 | 120 | +0.35(+3.40%) |
Aug 06, 2015 | 10.40 | 10.40 | 10.30 | 10.30 | 1,160 | +0.05(+0.49%) |
Aug 05, 2015 | 10.70 | 10.70 | 10.25 | 10.25 | 1,554 | -0.55(-5.09%) |
Aug 04, 2015 | 10.50 | 11.00 | 10.50 | 10.80 | 1,740 | +0.25(+2.37%) |