Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.07 | 11.24 | 10.70 | 10.74 | 477,017 | -0.35(-3.16%) |
Oct 29, 2015 | 11.53 | 11.78 | 11.06 | 11.09 | 643,847 | -0.44(-3.82%) |
Oct 28, 2015 | 11.03 | 11.54 | 10.87 | 11.53 | 784,399 | +0.52(+4.72%) |
Oct 27, 2015 | 10.97 | 11.16 | 10.89 | 11.01 | 407,277 | +0.02(+0.18%) |
Oct 26, 2015 | 10.80 | 11.18 | 10.58 | 10.99 | 441,492 | +0.20(+1.85%) |
Oct 23, 2015 | 10.97 | 11.44 | 10.64 | 10.79 | 952,968 | -0.08(-0.74%) |
Oct 22, 2015 | 10.71 | 10.88 | 10.36 | 10.87 | 1,026,123 | +0.23(+2.16%) |
Oct 21, 2015 | 10.82 | 10.89 | 10.33 | 10.64 | 948,263 | +0.21(+2.01%) |
Oct 20, 2015 | 10.59 | 10.59 | 10.22 | 10.43 | 765,851 | -0.21(-1.97%) |
Oct 19, 2015 | 10.30 | 10.78 | 10.24 | 10.64 | 624,093 | +0.34(+3.30%) |
Oct 16, 2015 | 10.64 | 10.80 | 10.02 | 10.30 | 709,844 | -0.29(-2.74%) |
Oct 15, 2015 | 10.03 | 10.60 | 9.980 | 10.59 | 1,186,616 | +0.48(+4.75%) |
Oct 14, 2015 | 10.23 | 10.60 | 10.02 | 10.11 | 666,334 | +0.01(+0.10%) |
Oct 13, 2015 | 10.72 | 10.87 | 10.09 | 10.10 | 1,312,832 | -0.70(-6.48%) |
Oct 12, 2015 | 11.04 | 11.12 | 10.70 | 10.80 | 965,149 | -0.18(-1.64%) |
Oct 09, 2015 | 11.09 | 11.39 | 10.87 | 10.98 | 781,949 | -0.04(-0.36%) |
Oct 08, 2015 | 11.49 | 11.49 | 10.68 | 11.02 | 1,230,357 | -0.38(-3.33%) |
Oct 07, 2015 | 11.85 | 12.01 | 11.28 | 11.40 | 906,278 | -0.42(-3.55%) |
Oct 06, 2015 | 12.12 | 12.14 | 11.42 | 11.82 | 1,326,007 | -0.28(-2.31%) |
Oct 05, 2015 | 11.78 | 12.28 | 11.48 | 12.10 | 817,317 | +0.48(+4.13%) |
Oct 02, 2015 | 10.94 | 11.67 | 10.79 | 11.62 | 920,178 | +0.56(+5.06%) |
Oct 01, 2015 | 11.34 | 11.43 | 10.77 | 11.06 | 703,193 | -0.22(-1.95%) |
Sep 30, 2015 | 11.29 | 11.81 | 11.10 | 11.28 | 1,058,043 | +0.06(+0.53%) |
Sep 29, 2015 | 11.84 | 12.39 | 11.10 | 11.22 | 1,299,200 | -0.66(-5.56%) |
Sep 28, 2015 | 12.41 | 12.47 | 11.79 | 11.88 | 1,182,231 | -0.62(-4.96%) |
Sep 25, 2015 | 13.63 | 13.68 | 12.16 | 12.50 | 908,797 | -0.89(-6.65%) |
Sep 24, 2015 | 13.30 | 13.53 | 12.92 | 13.39 | 610,537 | +0.07(+0.53%) |
Sep 23, 2015 | 13.10 | 13.42 | 12.75 | 13.32 | 620,731 | +0.29(+2.23%) |
Sep 22, 2015 | 13.06 | 13.50 | 12.78 | 13.03 | 813,053 | -0.16(-1.21%) |
Sep 21, 2015 | 14.22 | 14.42 | 13.14 | 13.19 | 1,093,954 | -0.90(-6.39%) |
Sep 18, 2015 | 14.16 | 14.49 | 14.03 | 14.09 | 1,009,305 | -0.31(-2.15%) |
Sep 17, 2015 | 13.58 | 14.50 | 13.57 | 14.40 | 1,275,816 | +0.74(+5.42%) |
Sep 16, 2015 | 13.72 | 13.90 | 13.54 | 13.66 | 791,046 | -0.10(-0.73%) |
Sep 15, 2015 | 13.24 | 13.84 | 13.24 | 13.76 | 870,408 | +0.50(+3.77%) |
Sep 14, 2015 | 13.48 | 13.50 | 13.11 | 13.26 | 597,459 | -0.07(-0.53%) |
Sep 11, 2015 | 12.84 | 13.44 | 12.82 | 13.33 | 752,720 | +0.34(+2.62%) |
Sep 10, 2015 | 12.32 | 13.19 | 12.32 | 12.99 | 1,421,335 | +0.62(+5.01%) |
Sep 09, 2015 | 12.75 | 12.86 | 12.36 | 12.37 | 600,484 | -0.31(-2.44%) |
Sep 08, 2015 | 12.38 | 12.89 | 12.18 | 12.68 | 668,082 | +0.57(+4.71%) |
Sep 04, 2015 | 11.88 | 12.11 | 12.11 | 12.11 | 561,000 | +0.18(+1.51%) |
Sep 03, 2015 | 12.42 | 12.83 | 11.92 | 11.93 | 1,025,717 | -0.25(-2.05%) |
Sep 02, 2015 | 11.73 | 12.44 | 11.69 | 12.18 | 1,512,576 | +0.58(+5.00%) |
Sep 01, 2015 | 11.52 | 12.07 | 11.50 | 11.60 | 856,764 | -0.19(-1.61%) |
Aug 31, 2015 | 11.80 | 12.30 | 11.73 | 11.79 | 832,343 | -0.14(-1.17%) |
Aug 28, 2015 | 11.86 | 12.13 | 11.80 | 11.93 | 780,000 | -0.06(-0.50%) |
Aug 27, 2015 | 11.66 | 12.22 | 11.66 | 11.99 | 923,912 | +0.37(+3.18%) |
Aug 26, 2015 | 11.40 | 11.70 | 10.99 | 11.62 | 763,296 | +0.55(+4.97%) |
Aug 25, 2015 | 11.32 | 11.53 | 10.92 | 11.07 | 884,215 | +0.19(+1.75%) |
Aug 24, 2015 | 10.93 | 11.56 | 10.57 | 10.88 | 863,818 | -0.58(-5.06%) |
Aug 21, 2015 | 11.28 | 11.76 | 11.10 | 11.46 | 602,142 | -0.05(-0.43%) |
Aug 20, 2015 | 11.75 | 11.84 | 11.49 | 11.51 | 604,356 | -0.28(-2.37%) |
Aug 19, 2015 | 11.91 | 11.99 | 11.59 | 11.79 | 405,502 | -0.19(-1.59%) |
Aug 18, 2015 | 12.32 | 12.39 | 11.91 | 11.98 | 526,700 | -0.32(-2.60%) |
Aug 17, 2015 | 12.05 | 12.41 | 11.81 | 12.30 | 490,972 | +0.27(+2.24%) |
Aug 14, 2015 | 11.95 | 12.21 | 11.73 | 12.03 | 723,983 | +0.02(+0.17%) |
Aug 13, 2015 | 12.11 | 12.33 | 11.96 | 12.01 | 583,765 | -0.14(-1.15%) |
Aug 12, 2015 | 11.95 | 12.30 | 11.59 | 12.15 | 604,178 | +0.25(+2.10%) |
Aug 11, 2015 | 12.13 | 12.40 | 11.78 | 11.90 | 543,590 | -0.31(-2.54%) |
Aug 10, 2015 | 11.79 | 12.34 | 11.77 | 12.21 | 530,140 | +0.34(+2.86%) |
Aug 07, 2015 | 12.17 | 12.40 | 11.65 | 11.87 | 706,350 | -0.33(-2.70%) |
Aug 06, 2015 | 12.37 | 12.67 | 12.16 | 12.20 | 945,700 | -0.21(-1.69%) |
Aug 05, 2015 | 12.32 | 12.74 | 12.27 | 12.41 | 718,372 | -0.14(-1.12%) |
Aug 04, 2015 | 12.75 | 12.88 | 12.41 | 12.55 | 763,234 | -0.15(-1.18%) |