Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.43 | 11.53 | 11.28 | 11.43 | 1,787,229 | +0.02(+0.13%) |
Oct 29, 2015 | 11.26 | 11.55 | 11.23 | 11.41 | 1,508,729 | +0.09(+0.79%) |
Oct 28, 2015 | 11.28 | 11.52 | 11.24 | 11.32 | 2,162,731 | +0.06(+0.53%) |
Oct 27, 2015 | 11.55 | 11.64 | 11.17 | 11.26 | 2,440,310 | -0.40(-3.46%) |
Oct 26, 2015 | 12.20 | 12.35 | 11.53 | 11.67 | 1,518,850 | -0.57(-4.65%) |
Oct 23, 2015 | 12.23 | 12.34 | 11.98 | 12.23 | 675,867 | +0.00(+0.00%) |
Oct 22, 2015 | 12.26 | 12.47 | 12.03 | 12.23 | 974,859 | +0.06(+0.49%) |
Oct 21, 2015 | 12.58 | 12.76 | 12.17 | 12.17 | 1,413,098 | -0.37(-2.98%) |
Oct 20, 2015 | 12.16 | 12.64 | 12.13 | 12.55 | 1,995,219 | +0.36(+2.94%) |
Oct 19, 2015 | 12.32 | 12.32 | 11.94 | 12.19 | 1,643,691 | -0.12(-0.97%) |
Oct 16, 2015 | 12.09 | 12.44 | 12.03 | 12.31 | 2,075,828 | +0.46(+3.91%) |
Oct 15, 2015 | 11.53 | 11.86 | 11.47 | 11.85 | 1,061,083 | +0.31(+2.72%) |
Oct 14, 2015 | 11.49 | 11.65 | 11.22 | 11.53 | 825,415 | +0.40(+3.63%) |
Oct 13, 2015 | 11.37 | 11.79 | 11.10 | 11.13 | 1,982,236 | -0.25(-2.17%) |
Oct 12, 2015 | 11.19 | 11.42 | 11.06 | 11.37 | 1,015,064 | +0.23(+2.08%) |
Oct 09, 2015 | 11.29 | 11.52 | 11.10 | 11.14 | 1,328,003 | +0.01(+0.13%) |
Oct 08, 2015 | 11.01 | 11.23 | 10.84 | 11.13 | 1,257,643 | +0.10(+0.92%) |
Oct 07, 2015 | 11.11 | 11.20 | 10.66 | 11.03 | 2,789,887 | -0.04(-0.39%) |
Oct 06, 2015 | 10.92 | 11.16 | 10.66 | 11.07 | 1,918,632 | +0.14(+1.33%) |
Oct 05, 2015 | 10.56 | 10.98 | 10.55 | 10.92 | 2,259,669 | +0.45(+4.29%) |
Oct 02, 2015 | 10.10 | 10.55 | 10.04 | 10.48 | 1,489,727 | +0.25(+2.41%) |
Oct 01, 2015 | 9.867 | 10.35 | 9.780 | 10.23 | 1,338,732 | +0.23(+2.32%) |
Sep 30, 2015 | 9.679 | 9.998 | 9.664 | 9.998 | 1,070,605 | +0.38(+3.92%) |
Sep 29, 2015 | 9.780 | 9.940 | 9.556 | 9.621 | 761,684 | -0.14(-1.48%) |
Sep 28, 2015 | 9.809 | 9.969 | 9.592 | 9.766 | 1,447,618 | -0.03(-0.30%) |
Sep 25, 2015 | 9.998 | 10.08 | 9.708 | 9.795 | 1,133,419 | -0.09(-0.88%) |
Sep 24, 2015 | 9.867 | 10.06 | 9.722 | 9.882 | 1,253,720 | -0.12(-1.16%) |
Sep 23, 2015 | 10.06 | 10.14 | 9.795 | 9.998 | 1,169,161 | -0.07(-0.72%) |
Sep 22, 2015 | 9.867 | 10.20 | 9.780 | 10.07 | 1,056,240 | +0.03(+0.29%) |
Sep 21, 2015 | 10.14 | 10.35 | 9.976 | 10.04 | 1,124,521 | -0.06(-0.57%) |
Sep 18, 2015 | 9.896 | 10.29 | 9.722 | 10.10 | 1,790,568 | +0.07(+0.72%) |
Sep 17, 2015 | 9.708 | 10.14 | 9.635 | 10.03 | 1,988,400 | +0.35(+3.59%) |
Sep 16, 2015 | 9.418 | 9.831 | 9.389 | 9.679 | 1,174,024 | +0.29(+3.09%) |
Sep 15, 2015 | 9.288 | 9.476 | 9.244 | 9.389 | 752,828 | +0.09(+0.93%) |
Sep 14, 2015 | 9.331 | 9.447 | 9.056 | 9.302 | 655,867 | -0.03(-0.31%) |
Sep 11, 2015 | 9.302 | 9.490 | 9.215 | 9.331 | 735,457 | -0.04(-0.46%) |
Sep 10, 2015 | 9.389 | 9.418 | 9.121 | 9.375 | 762,509 | -0.01(-0.15%) |
Sep 09, 2015 | 9.375 | 9.505 | 9.244 | 9.389 | 1,712,466 | +0.16(+1.73%) |
Sep 08, 2015 | 9.302 | 9.490 | 9.085 | 9.230 | 1,114,937 | +0.03(+0.31%) |
Sep 04, 2015 | 8.896 | 9.201 | 9.201 | 9.201 | 2,432,079 | +0.33(+3.76%) |
Sep 03, 2015 | 8.824 | 9.012 | 8.650 | 8.867 | 1,508,440 | +0.29(+3.38%) |
Sep 02, 2015 | 8.331 | 8.592 | 8.259 | 8.578 | 995,033 | +0.36(+4.41%) |
Sep 01, 2015 | 8.346 | 8.512 | 8.157 | 8.215 | 1,393,909 | -0.30(-3.57%) |
Aug 31, 2015 | 8.708 | 8.838 | 8.520 | 8.520 | 1,528,536 | -0.29(-3.29%) |
Aug 28, 2015 | 8.824 | 8.954 | 8.665 | 8.809 | 828,759 | -0.03(-0.33%) |
Aug 27, 2015 | 8.752 | 8.998 | 8.621 | 8.838 | 1,216,588 | +0.16(+1.84%) |
Aug 26, 2015 | 8.708 | 8.896 | 8.288 | 8.679 | 1,415,282 | +0.06(+0.67%) |
Aug 25, 2015 | 8.375 | 8.867 | 8.281 | 8.621 | 1,444,111 | +0.65(+8.18%) |
Aug 24, 2015 | 8.346 | 8.491 | 7.071 | 7.969 | 1,578,949 | -0.84(-9.54%) |
Aug 21, 2015 | 8.520 | 9.259 | 8.520 | 8.809 | 1,241,757 | -0.04(-0.49%) |
Aug 20, 2015 | 9.085 | 9.114 | 8.636 | 8.853 | 1,506,659 | -0.23(-2.55%) |
Aug 19, 2015 | 9.577 | 9.577 | 8.969 | 9.085 | 1,408,530 | -0.51(-5.29%) |
Aug 18, 2015 | 9.954 | 10.11 | 9.563 | 9.592 | 1,487,397 | -0.36(-3.64%) |
Aug 17, 2015 | 9.795 | 10.16 | 9.766 | 9.954 | 849,234 | +0.16(+1.63%) |
Aug 14, 2015 | 9.911 | 9.954 | 9.635 | 9.795 | 659,297 | -0.06(-0.59%) |
Aug 13, 2015 | 9.519 | 9.925 | 9.519 | 9.853 | 911,173 | +0.25(+2.56%) |
Aug 12, 2015 | 9.824 | 9.838 | 9.302 | 9.606 | 1,386,126 | -0.38(-3.77%) |
Aug 11, 2015 | 10.13 | 10.16 | 9.766 | 9.983 | 890,183 | -0.22(-2.13%) |
Aug 10, 2015 | 10.40 | 10.56 | 10.11 | 10.20 | 1,192,276 | -0.17(-1.68%) |
Aug 07, 2015 | 10.43 | 10.52 | 10.29 | 10.37 | 1,222,539 | -0.03(-0.28%) |
Aug 06, 2015 | 9.867 | 10.68 | 9.867 | 10.40 | 2,114,306 | +0.33(+3.31%) |
Aug 05, 2015 | 10.16 | 10.17 | 9.896 | 10.07 | 1,550,289 | +0.17(+1.76%) |
Aug 04, 2015 | 10.14 | 10.32 | 9.780 | 9.896 | 949,818 | -0.28(-2.71%) |