Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.21 | 11.31 | 11.20 | 11.31 | 122,770 | +0.48(+4.43%) |
Sep 29, 2015 | 10.70 | 10.85 | 10.67 | 10.83 | 80,449 | +0.33(+3.14%) |
Sep 28, 2015 | 10.54 | 10.57 | 10.41 | 10.50 | 54,955 | -0.17(-1.59%) |
Sep 25, 2015 | 10.71 | 10.76 | 10.60 | 10.67 | 127,000 | +0.25(+2.40%) |
Sep 24, 2015 | 10.36 | 10.44 | 10.23 | 10.42 | 150,908 | +0.03(+0.29%) |
Sep 23, 2015 | 10.46 | 10.48 | 10.32 | 10.39 | 186,521 | -0.24(-2.26%) |
Sep 22, 2015 | 10.77 | 10.79 | 10.55 | 10.63 | 143,179 | -0.39(-3.54%) |
Sep 21, 2015 | 10.95 | 11.07 | 10.95 | 11.02 | 66,983 | -0.10(-0.90%) |
Sep 18, 2015 | 11.18 | 11.25 | 11.10 | 11.12 | 120,582 | -0.45(-3.89%) |
Sep 17, 2015 | 11.49 | 11.60 | 11.42 | 11.57 | 178,030 | -0.07(-0.60%) |
Sep 16, 2015 | 11.63 | 11.64 | 11.53 | 11.64 | 111,857 | +0.17(+1.44%) |
Sep 15, 2015 | 11.47 | 11.50 | 11.34 | 11.47 | 769,052 | +0.30(+2.73%) |
Sep 14, 2015 | 11.08 | 11.18 | 11.02 | 11.17 | 161,182 | +0.19(+1.73%) |
Sep 11, 2015 | 10.94 | 11.01 | 10.90 | 10.98 | 161,842 | -0.15(-1.35%) |
Sep 10, 2015 | 11.04 | 11.16 | 11.02 | 11.13 | 93,048 | +0.12(+1.09%) |
Sep 09, 2015 | 11.12 | 11.15 | 10.92 | 11.01 | 173,577 | -0.25(-2.22%) |
Sep 08, 2015 | 11.25 | 11.30 | 11.17 | 11.26 | 97,521 | +0.35(+3.21%) |
Sep 04, 2015 | 10.91 | 10.91 | 10.91 | 0 | -0.00(-0.01%) | |
Sep 03, 2015 | 10.96 | 11.08 | 10.89 | 10.91 | 67,177 | +0.06(+0.57%) |
Sep 02, 2015 | 10.83 | 10.86 | 10.69 | 10.85 | 81,900 | +0.18(+1.69%) |
Sep 01, 2015 | 10.68 | 10.73 | 10.63 | 10.67 | 121,200 | -0.33(-3.00%) |
Aug 31, 2015 | 10.73 | 11.15 | 10.73 | 11.00 | 76,869 | +0.30(+2.80%) |
Aug 28, 2015 | 10.75 | 10.78 | 10.69 | 10.70 | 113,275 | -0.12(-1.13%) |
Aug 27, 2015 | 10.82 | 10.92 | 10.73 | 10.82 | 71,838 | +0.10(+0.91%) |
Aug 26, 2015 | 10.87 | 10.87 | 10.50 | 10.72 | 100,598 | +0.09(+0.89%) |
Aug 25, 2015 | 10.84 | 10.98 | 10.62 | 10.63 | 244,531 | +0.44(+4.32%) |
Aug 24, 2015 | 9.930 | 10.40 | 9.830 | 10.19 | 165,118 | +0.00(+0.00%) |
Aug 21, 2015 | 10.37 | 10.46 | 10.10 | 10.19 | 155,659 | +0.03(+0.30%) |
Aug 20, 2015 | 10.43 | 10.43 | 10.16 | 10.16 | 1,134,761 | -0.40(-3.79%) |
Aug 19, 2015 | 10.42 | 10.56 | 10.35 | 10.56 | 268,012 | -0.15(-1.40%) |
Aug 18, 2015 | 10.77 | 10.77 | 10.67 | 10.71 | 282,861 | -0.07(-0.65%) |
Aug 17, 2015 | 10.64 | 10.78 | 10.62 | 10.78 | 119,916 | +0.07(+0.65%) |
Aug 14, 2015 | 10.69 | 10.73 | 10.62 | 10.71 | 102,556 | -0.12(-1.11%) |
Aug 13, 2015 | 10.78 | 10.86 | 10.77 | 10.83 | 80,774 | +0.02(+0.19%) |
Aug 12, 2015 | 10.73 | 10.82 | 10.63 | 10.81 | 60,774 | -0.16(-1.46%) |
Aug 11, 2015 | 10.99 | 11.05 | 10.92 | 10.97 | 89,090 | -0.32(-2.83%) |
Aug 10, 2015 | 11.21 | 11.32 | 11.21 | 11.29 | 58,644 | +0.10(+0.89%) |
Aug 07, 2015 | 11.11 | 11.19 | 11.06 | 11.19 | 78,434 | -0.02(-0.18%) |
Aug 06, 2015 | 11.26 | 11.26 | 11.14 | 11.21 | 86,358 | -0.09(-0.80%) |
Aug 05, 2015 | 11.26 | 11.31 | 11.24 | 11.30 | 56,799 | +0.30(+2.73%) |
Aug 04, 2015 | 11.09 | 11.17 | 10.99 | 11.00 | 67,582 | -0.16(-1.43%) |
Aug 03, 2015 | 11.26 | 11.26 | 11.08 | 11.16 | 79,897 | -0.14(-1.24%) |
Jul 31, 2015 | 11.41 | 11.41 | 11.26 | 11.30 | 191,196 | -0.01(-0.09%) |
Jul 30, 2015 | 11.14 | 11.31 | 11.12 | 11.31 | 287,226 | -0.08(-0.70%) |
Jul 29, 2015 | 11.24 | 11.42 | 11.20 | 11.39 | 75,500 | +0.07(+0.62%) |
Jul 28, 2015 | 11.26 | 11.33 | 11.23 | 11.32 | 45,750 | -0.02(-0.15%) |
Jul 27, 2015 | 11.40 | 11.46 | 11.33 | 11.34 | 91,884 | -0.25(-2.18%) |
Jul 24, 2015 | 11.77 | 11.77 | 11.57 | 11.59 | 44,525 | -0.18(-1.53%) |
Jul 23, 2015 | 11.76 | 11.86 | 11.75 | 11.77 | 118,900 | +0.25(+2.17%) |
Jul 22, 2015 | 11.54 | 11.54 | 11.42 | 11.52 | 160,310 | -0.72(-5.88%) |
Jul 21, 2015 | 12.26 | 12.30 | 12.14 | 12.24 | 125,166 | -0.02(-0.16%) |
Jul 20, 2015 | 12.31 | 12.36 | 12.24 | 12.26 | 209,471 | -0.15(-1.19%) |
Jul 17, 2015 | 12.36 | 12.43 | 12.31 | 12.41 | 142,523 | +0.04(+0.31%) |
Jul 16, 2015 | 12.50 | 12.51 | 12.30 | 12.37 | 183,779 | +0.10(+0.86%) |
Jul 15, 2015 | 12.38 | 12.40 | 12.23 | 12.27 | 134,136 | -0.06(-0.53%) |
Jul 14, 2015 | 12.35 | 12.39 | 12.28 | 12.33 | 722,557 | -0.14(-1.12%) |
Jul 13, 2015 | 12.47 | 12.49 | 12.36 | 12.47 | 82,825 | -0.23(-1.81%) |
Jul 10, 2015 | 12.48 | 12.70 | 12.47 | 12.70 | 121,110 | +0.66(+5.53%) |
Jul 09, 2015 | 12.01 | 12.08 | 11.97 | 12.04 | 84,702 | +0.18(+1.48%) |
Jul 08, 2015 | 11.99 | 11.99 | 11.76 | 11.86 | 299,570 | -0.28(-2.31%) |
Jul 07, 2015 | 12.01 | 12.18 | 11.79 | 12.14 | 202,395 | -0.17(-1.38%) |
Jul 06, 2015 | 12.21 | 12.40 | 12.20 | 12.31 | 60,268 | -0.19(-1.52%) |
Jul 02, 2015 | 12.50 | 12.50 | 12.50 | 0 | -0.13(-1.03%) |