Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.67 | 10.68 | 10.53 | 10.53 | 4,983 | -0.05(-0.47%) |
Oct 29, 2015 | 10.95 | 10.95 | 10.35 | 10.58 | 2,534 | -0.28(-2.57%) |
Oct 28, 2015 | 10.69 | 10.96 | 10.68 | 10.86 | 14,191 | -0.05(-0.45%) |
Oct 27, 2015 | 10.88 | 10.96 | 10.59 | 10.90 | 5,565 | +0.01(+0.10%) |
Oct 26, 2015 | 10.91 | 10.96 | 10.89 | 10.89 | 9,014 | -0.06(-0.55%) |
Oct 23, 2015 | 10.96 | 10.96 | 10.89 | 10.95 | 2,576 | +0.07(+0.60%) |
Oct 22, 2015 | 10.68 | 10.89 | 10.68 | 10.89 | 3,058 | +0.19(+1.79%) |
Oct 21, 2015 | 10.82 | 10.83 | 10.25 | 10.70 | 6,483 | -0.22(-2.01%) |
Oct 20, 2015 | 10.77 | 10.93 | 10.71 | 10.92 | 8,553 | +0.14(+1.32%) |
Oct 19, 2015 | 10.77 | 10.77 | 10.68 | 10.77 | 3,448 | -0.04(-0.41%) |
Oct 16, 2015 | 10.70 | 10.83 | 10.60 | 10.82 | 4,516 | +0.03(+0.25%) |
Oct 15, 2015 | 10.82 | 10.82 | 10.79 | 10.79 | 3,905 | +0.04(+0.41%) |
Oct 14, 2015 | 10.75 | 10.75 | 10.75 | 10.75 | 2,200 | -0.27(-2.44%) |
Oct 13, 2015 | 10.50 | 11.04 | 10.50 | 11.01 | 6,049 | +0.33(+3.07%) |
Oct 12, 2015 | 10.75 | 11.49 | 10.44 | 10.69 | 5,538 | +0.06(+0.53%) |
Oct 09, 2015 | 11.17 | 11.17 | 10.55 | 10.63 | 10,038 | -0.53(-4.71%) |
Oct 08, 2015 | 10.86 | 11.18 | 10.86 | 11.16 | 5,430 | +0.21(+1.90%) |
Oct 07, 2015 | 10.87 | 10.99 | 10.55 | 10.95 | 13,144 | -0.09(-0.84%) |
Oct 06, 2015 | 11.17 | 11.66 | 10.67 | 11.04 | 10,969 | -0.14(-1.23%) |
Oct 05, 2015 | 11.15 | 11.27 | 10.42 | 11.18 | 36,347 | +0.16(+1.44%) |
Oct 02, 2015 | 10.12 | 11.04 | 10.12 | 11.02 | 21,609 | +0.92(+9.06%) |
Oct 01, 2015 | 10.10 | 10.10 | 10.07 | 10.10 | 56,205 | +0.04(+0.38%) |
Sep 30, 2015 | 10.07 | 10.07 | 10.03 | 10.07 | 3,653 | +0.11(+1.10%) |
Sep 29, 2015 | 9.984 | 9.984 | 9.888 | 9.957 | 39,249 | -0.15(-1.46%) |
Sep 28, 2015 | 9.984 | 10.15 | 9.776 | 10.10 | 15,076 | -0.03(-0.27%) |
Sep 25, 2015 | 10.02 | 10.13 | 9.776 | 10.13 | 28,566 | -0.05(-0.54%) |
Sep 24, 2015 | 10.27 | 10.27 | 9.765 | 10.19 | 11,655 | -0.13(-1.22%) |
Sep 23, 2015 | 10.27 | 10.39 | 10.24 | 10.31 | 12,093 | -0.21(-1.98%) |
Sep 22, 2015 | 10.55 | 10.58 | 10.19 | 10.52 | 41,738 | -0.24(-2.20%) |
Sep 21, 2015 | 10.53 | 10.90 | 10.53 | 10.76 | 57,119 | +0.26(+2.48%) |
Sep 18, 2015 | 11.09 | 11.29 | 9.988 | 10.50 | 447,379 | -0.74(-6.56%) |
Sep 17, 2015 | 11.23 | 11.42 | 10.50 | 11.23 | 86,022 | -0.15(-1.29%) |
Sep 16, 2015 | 10.94 | 11.68 | 10.94 | 11.38 | 84,125 | +0.10(+0.91%) |
Sep 15, 2015 | 10.57 | 11.31 | 10.57 | 11.28 | 132,444 | +0.44(+4.05%) |
Sep 14, 2015 | 10.03 | 11.11 | 10.03 | 10.84 | 217,942 | +0.82(+8.23%) |
Sep 11, 2015 | 10.02 | 10.06 | 9.414 | 10.02 | 103,873 | +0.37(+3.82%) |
Sep 10, 2015 | 9.950 | 10.06 | 9.647 | 9.647 | 90,390 | -0.21(-2.09%) |
Sep 09, 2015 | 10.16 | 10.42 | 9.636 | 9.853 | 59,271 | -0.15(-1.46%) |
Sep 08, 2015 | 8.156 | 10.29 | 8.156 | 9.999 | 82,592 | +1.80(+21.94%) |
Sep 02, 2015 | 8.254 | 8.200 | 8.200 | 8.200 | 738 | +0.07(+0.80%) |
Sep 01, 2015 | 8.292 | 8.292 | 8.135 | 8.135 | 1,704 | -0.10(-1.25%) |
Aug 31, 2015 | 8.243 | 8.243 | 8.238 | 8.238 | 1,858 | -0.10(-1.23%) |
Aug 28, 2015 | 8.341 | 8.341 | 8.341 | 8.341 | 492 | +0.00(+0.02%) |
Aug 27, 2015 | 8.428 | 8.428 | 8.339 | 8.339 | 1,254 | +0.00(+0.04%) |
Aug 26, 2015 | 8.238 | 8.336 | 8.129 | 8.336 | 2,398 | -0.15(-1.72%) |
Aug 25, 2015 | 8.503 | 8.943 | 8.135 | 8.482 | 2,522 | +0.16(+1.95%) |
Aug 24, 2015 | 8.400 | 8.400 | 8.211 | 8.319 | 5,624 | -0.09(-1.06%) |
Aug 21, 2015 | 8.555 | 8.555 | 8.140 | 8.408 | 5,384 | +0.07(+0.88%) |
Aug 20, 2015 | 8.146 | 8.337 | 8.146 | 8.335 | 2,133 | +0.14(+1.70%) |
Aug 18, 2015 | 8.406 | 8.196 | 8.196 | 8.196 | 14 | -0.33(-3.92%) |
Aug 17, 2015 | 8.530 | 8.530 | 8.530 | 8.530 | 623 | +0.07(+0.83%) |
Aug 14, 2015 | 8.454 | 8.460 | 8.454 | 8.460 | 2,086 | +0.03(+0.39%) |
Aug 13, 2015 | 8.536 | 8.666 | 8.400 | 8.427 | 2,815 | +0.11(+1.30%) |
Aug 12, 2015 | 8.292 | 8.319 | 8.292 | 8.319 | 1,014 | +0.39(+4.92%) |
Aug 11, 2015 | 7.929 | 7.929 | 7.929 | 7.929 | 297 | -0.03(-0.38%) |
Aug 10, 2015 | 8.400 | 8.400 | 7.755 | 7.959 | 4,670 | +0.04(+0.52%) |
Aug 06, 2015 | 8.286 | 7.918 | 7.918 | 7.918 | 136 | -0.33(-3.94%) |