Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.18 | 10.29 | 9.928 | 10.04 | 4,905,431 | -0.30(-2.87%) |
Oct 29, 2015 | 10.41 | 10.46 | 10.27 | 10.34 | 3,581,355 | -0.13(-1.23%) |
Oct 28, 2015 | 10.23 | 10.47 | 10.18 | 10.47 | 4,239,549 | +0.30(+3.00%) |
Oct 27, 2015 | 10.14 | 10.25 | 10.10 | 10.16 | 2,400,533 | -0.03(-0.31%) |
Oct 26, 2015 | 10.27 | 10.27 | 10.15 | 10.19 | 5,337,919 | -0.06(-0.55%) |
Oct 23, 2015 | 10.21 | 10.28 | 10.14 | 10.25 | 3,980,101 | +0.09(+0.87%) |
Oct 22, 2015 | 10.06 | 10.22 | 10.06 | 10.16 | 4,440,778 | +0.14(+1.36%) |
Oct 21, 2015 | 10.17 | 10.20 | 10.02 | 10.02 | 3,333,122 | -0.14(-1.38%) |
Oct 20, 2015 | 10.10 | 10.19 | 10.07 | 10.16 | 2,812,541 | +0.07(+0.72%) |
Oct 19, 2015 | 10.04 | 10.14 | 10.03 | 10.09 | 2,319,715 | -0.01(-0.12%) |
Oct 16, 2015 | 10.02 | 10.14 | 10.01 | 10.10 | 2,352,741 | +0.09(+0.92%) |
Oct 15, 2015 | 9.848 | 10.02 | 9.751 | 10.01 | 2,748,021 | +0.22(+2.25%) |
Oct 14, 2015 | 10.04 | 10.04 | 9.775 | 9.792 | 2,438,062 | -0.26(-2.56%) |
Oct 13, 2015 | 10.11 | 10.19 | 10.03 | 10.05 | 2,127,300 | -0.07(-0.71%) |
Oct 12, 2015 | 9.960 | 10.13 | 9.936 | 10.12 | 2,188,529 | +0.14(+1.37%) |
Oct 09, 2015 | 10.09 | 10.12 | 9.968 | 9.984 | 2,135,094 | -0.10(-1.03%) |
Oct 08, 2015 | 10.05 | 10.10 | 9.980 | 10.09 | 2,034,263 | +0.04(+0.40%) |
Oct 07, 2015 | 9.928 | 10.05 | 9.920 | 10.05 | 3,010,100 | +0.14(+1.46%) |
Oct 06, 2015 | 9.944 | 9.968 | 9.844 | 9.904 | 2,334,867 | -0.03(-0.32%) |
Oct 05, 2015 | 9.840 | 9.968 | 9.832 | 9.936 | 3,655,036 | +0.15(+1.56%) |
Oct 02, 2015 | 9.808 | 9.832 | 9.623 | 9.783 | 3,929,817 | -0.12(-1.22%) |
Oct 01, 2015 | 9.936 | 9.968 | 9.816 | 9.904 | 3,109,699 | +0.00(+0.00%) |
Sep 30, 2015 | 9.872 | 9.940 | 9.840 | 9.904 | 4,632,729 | +0.09(+0.90%) |
Sep 29, 2015 | 9.848 | 9.936 | 9.759 | 9.816 | 5,521,221 | +0.00(+0.00%) |
Sep 28, 2015 | 9.880 | 9.928 | 9.808 | 9.816 | 4,182,358 | -0.06(-0.65%) |
Sep 25, 2015 | 10.01 | 10.06 | 9.840 | 9.880 | 3,673,605 | -0.04(-0.40%) |
Sep 24, 2015 | 9.695 | 9.936 | 9.671 | 9.920 | 4,427,576 | +0.15(+1.56%) |
Sep 23, 2015 | 9.695 | 9.824 | 9.695 | 9.767 | 1,980,033 | +0.07(+0.75%) |
Sep 22, 2015 | 9.647 | 9.767 | 9.647 | 9.695 | 4,983,511 | -0.04(-0.41%) |
Sep 21, 2015 | 9.663 | 9.792 | 9.627 | 9.735 | 2,974,695 | +0.13(+1.38%) |
Sep 18, 2015 | 9.551 | 9.671 | 9.551 | 9.603 | 5,293,697 | -0.09(-0.95%) |
Sep 17, 2015 | 9.808 | 9.908 | 9.671 | 9.695 | 3,598,499 | -0.13(-1.31%) |
Sep 16, 2015 | 9.832 | 9.864 | 9.767 | 9.824 | 2,040,227 | -0.01(-0.08%) |
Sep 15, 2015 | 9.775 | 9.856 | 9.759 | 9.832 | 2,232,310 | +0.05(+0.49%) |
Sep 14, 2015 | 9.703 | 9.824 | 9.647 | 9.783 | 3,803,485 | +0.11(+1.16%) |
Sep 11, 2015 | 9.599 | 9.687 | 9.591 | 9.671 | 1,829,288 | +0.02(+0.17%) |
Sep 10, 2015 | 9.551 | 9.687 | 9.527 | 9.655 | 2,399,445 | +0.10(+1.01%) |
Sep 09, 2015 | 9.695 | 9.731 | 9.551 | 9.559 | 3,391,794 | -0.07(-0.75%) |
Sep 08, 2015 | 9.527 | 9.631 | 9.470 | 9.631 | 2,365,734 | +0.24(+2.56%) |
Sep 04, 2015 | 9.479 | 9.390 | 9.390 | 9.390 | 2,708,380 | -0.03(-0.34%) |
Sep 03, 2015 | 9.302 | 9.446 | 9.238 | 9.422 | 3,430,664 | +0.13(+1.38%) |
Sep 02, 2015 | 9.238 | 9.302 | 9.170 | 9.294 | 4,352,107 | +0.14(+1.49%) |
Sep 01, 2015 | 9.350 | 9.374 | 9.117 | 9.157 | 3,988,930 | -0.30(-3.14%) |
Aug 31, 2015 | 9.374 | 9.470 | 9.354 | 9.454 | 2,409,347 | +0.02(+0.26%) |
Aug 28, 2015 | 9.406 | 9.479 | 9.358 | 9.430 | 2,223,627 | +0.00(+0.00%) |
Aug 27, 2015 | 9.318 | 9.511 | 9.278 | 9.430 | 5,001,373 | +0.14(+1.56%) |
Aug 26, 2015 | 9.238 | 9.298 | 9.045 | 9.286 | 4,540,947 | +0.22(+2.39%) |
Aug 25, 2015 | 9.422 | 9.422 | 9.061 | 9.069 | 4,693,051 | -0.10(-1.14%) |
Aug 24, 2015 | 9.238 | 9.491 | 9.143 | 9.174 | 7,196,872 | -0.35(-3.71%) |
Aug 21, 2015 | 9.503 | 9.631 | 9.591 | 9.527 | 4,370,847 | -0.06(-0.67%) |
Aug 20, 2015 | 9.735 | 9.735 | 9.591 | 9.591 | 3,845,019 | -0.21(-2.13%) |
Aug 19, 2015 | 9.856 | 9.904 | 9.759 | 9.800 | 2,234,422 | -0.07(-0.73%) |
Aug 18, 2015 | 9.952 | 9.968 | 9.824 | 9.872 | 3,358,944 | -0.08(-0.81%) |
Aug 17, 2015 | 9.832 | 9.992 | 9.783 | 9.952 | 2,878,883 | +0.10(+0.98%) |
Aug 14, 2015 | 9.711 | 9.856 | 9.711 | 9.856 | 3,893,657 | +0.10(+0.99%) |
Aug 13, 2015 | 9.727 | 9.816 | 9.695 | 9.759 | 2,793,594 | +0.06(+0.66%) |
Aug 12, 2015 | 9.743 | 9.783 | 9.615 | 9.695 | 2,869,945 | -0.10(-0.98%) |
Aug 11, 2015 | 9.792 | 9.864 | 9.731 | 9.792 | 4,549,896 | -0.09(-0.89%) |
Aug 10, 2015 | 9.872 | 10.04 | 9.800 | 9.880 | 2,962,327 | +0.06(+0.57%) |
Aug 07, 2015 | 9.800 | 9.864 | 9.759 | 9.824 | 2,344,074 | -0.02(-0.24%) |
Aug 06, 2015 | 9.936 | 9.984 | 9.816 | 9.848 | 3,517,761 | -0.06(-0.57%) |
Aug 05, 2015 | 9.904 | 10.01 | 9.848 | 9.904 | 3,599,059 | +0.03(+0.28%) |
Aug 04, 2015 | 9.896 | 9.992 | 9.856 | 9.876 | 2,406,567 | +0.00(+0.04%) |