Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.83 | 11.24 | 10.80 | 11.20 | 60,050 | +0.34(+3.13%) |
Oct 29, 2015 | 10.84 | 10.95 | 10.82 | 10.86 | 24,290 | -0.05(-0.46%) |
Oct 28, 2015 | 10.62 | 11.00 | 10.59 | 10.91 | 29,326 | +0.25(+2.35%) |
Oct 27, 2015 | 9.600 | 11.38 | 9.600 | 10.66 | 130,394 | +1.04(+10.81%) |
Oct 26, 2015 | 9.410 | 10.06 | 9.210 | 9.620 | 73,459 | -0.08(-0.83%) |
Oct 23, 2015 | 9.770 | 9.885 | 9.022 | 9.700 | 23,811 | -0.02(-0.21%) |
Oct 22, 2015 | 9.750 | 10.25 | 9.649 | 9.720 | 26,051 | +0.12(+1.25%) |
Oct 21, 2015 | 10.30 | 10.30 | 9.390 | 9.600 | 113,567 | -0.65(-6.34%) |
Oct 20, 2015 | 10.16 | 10.49 | 10.16 | 10.25 | 16,169 | +0.00(+0.00%) |
Oct 19, 2015 | 10.15 | 10.54 | 9.810 | 10.25 | 38,172 | -0.23(-2.19%) |
Oct 16, 2015 | 10.45 | 10.59 | 10.08 | 10.48 | 34,461 | -0.06(-0.57%) |
Oct 15, 2015 | 10.51 | 10.57 | 10.40 | 10.54 | 14,719 | +0.02(+0.19%) |
Oct 14, 2015 | 10.45 | 10.58 | 10.40 | 10.52 | 5,500 | +0.07(+0.67%) |
Oct 13, 2015 | 10.60 | 10.70 | 10.40 | 10.45 | 3,348 | -0.20(-1.88%) |
Oct 12, 2015 | 10.64 | 10.85 | 10.50 | 10.65 | 26,322 | -0.02(-0.19%) |
Oct 09, 2015 | 10.62 | 10.81 | 10.60 | 10.67 | 25,501 | -0.03(-0.28%) |
Oct 08, 2015 | 10.70 | 10.74 | 10.65 | 10.70 | 16,887 | +0.01(+0.09%) |
Oct 07, 2015 | 10.53 | 10.75 | 10.39 | 10.69 | 26,573 | +0.11(+1.04%) |
Oct 06, 2015 | 10.68 | 10.69 | 10.52 | 10.58 | 13,919 | -0.17(-1.58%) |
Oct 05, 2015 | 10.71 | 10.83 | 10.20 | 10.75 | 32,444 | +0.02(+0.19%) |
Oct 02, 2015 | 10.91 | 10.97 | 10.41 | 10.73 | 21,110 | -0.22(-2.01%) |
Oct 01, 2015 | 11.00 | 11.12 | 10.75 | 10.95 | 23,708 | -0.15(-1.35%) |
Sep 30, 2015 | 11.18 | 11.18 | 10.94 | 11.10 | 18,200 | +0.11(+1.00%) |
Sep 29, 2015 | 11.00 | 11.10 | 10.70 | 10.99 | 21,760 | +0.24(+2.23%) |
Sep 28, 2015 | 10.70 | 10.90 | 10.65 | 10.75 | 18,869 | +0.05(+0.47%) |
Sep 25, 2015 | 11.28 | 11.39 | 10.70 | 10.70 | 21,386 | -0.58(-5.14%) |
Sep 24, 2015 | 11.23 | 11.31 | 11.11 | 11.28 | 9,052 | -0.04(-0.35%) |
Sep 23, 2015 | 11.34 | 11.40 | 11.29 | 11.32 | 7,550 | +0.05(+0.44%) |
Sep 22, 2015 | 11.28 | 11.56 | 11.20 | 11.27 | 36,127 | -0.14(-1.23%) |
Sep 21, 2015 | 11.40 | 11.65 | 11.22 | 11.41 | 56,576 | -0.04(-0.35%) |
Sep 18, 2015 | 11.40 | 11.84 | 11.30 | 11.45 | 74,871 | -0.05(-0.47%) |
Sep 17, 2015 | 10.85 | 11.90 | 10.80 | 11.50 | 200,902 | +0.65(+6.03%) |
Sep 16, 2015 | 10.85 | 10.85 | 10.54 | 10.85 | 21,037 | +0.32(+3.04%) |
Sep 15, 2015 | 10.80 | 10.80 | 10.53 | 10.53 | 9,734 | -0.31(-2.86%) |
Sep 14, 2015 | 10.92 | 10.92 | 10.72 | 10.84 | 4,382 | -0.07(-0.64%) |
Sep 11, 2015 | 10.83 | 10.95 | 10.81 | 10.91 | 28,365 | +0.07(+0.65%) |
Sep 10, 2015 | 10.91 | 10.91 | 10.79 | 10.84 | 8,450 | -0.06(-0.55%) |
Sep 09, 2015 | 10.88 | 10.96 | 10.84 | 10.90 | 4,891 | +0.01(+0.09%) |
Sep 08, 2015 | 10.85 | 10.89 | 10.64 | 10.89 | 16,194 | +0.07(+0.60%) |
Sep 04, 2015 | 10.80 | 10.82 | 10.82 | 10.82 | 3,500 | +0.01(+0.14%) |
Sep 03, 2015 | 11.01 | 11.01 | 10.78 | 10.81 | 3,800 | -0.07(-0.64%) |
Sep 02, 2015 | 11.12 | 11.12 | 10.86 | 10.88 | 13,297 | -0.17(-1.54%) |
Sep 01, 2015 | 11.27 | 11.47 | 10.77 | 11.05 | 16,289 | -0.40(-3.49%) |
Aug 31, 2015 | 11.05 | 11.45 | 10.72 | 11.45 | 36,471 | +0.44(+3.97%) |
Aug 28, 2015 | 10.99 | 11.05 | 10.99 | 11.01 | 8,750 | +0.01(+0.12%) |
Aug 27, 2015 | 10.90 | 11.07 | 10.90 | 11.00 | 11,972 | +0.04(+0.36%) |
Aug 26, 2015 | 11.07 | 11.07 | 10.92 | 10.96 | 6,669 | +0.01(+0.09%) |
Aug 25, 2015 | 11.07 | 11.07 | 10.84 | 10.95 | 14,062 | +0.06(+0.55%) |
Aug 24, 2015 | 10.65 | 11.07 | 10.40 | 10.89 | 40,699 | -0.19(-1.71%) |
Aug 21, 2015 | 11.20 | 11.35 | 10.68 | 11.08 | 44,860 | -0.29(-2.55%) |
Aug 20, 2015 | 11.20 | 11.64 | 11.20 | 11.37 | 18,337 | -0.12(-1.04%) |
Aug 19, 2015 | 11.46 | 11.81 | 11.06 | 11.49 | 53,035 | -0.16(-1.37%) |
Aug 18, 2015 | 11.00 | 11.70 | 11.00 | 11.65 | 47,677 | +0.38(+3.37%) |
Aug 17, 2015 | 10.59 | 11.30 | 10.30 | 11.27 | 105,435 | +0.77(+7.33%) |
Aug 14, 2015 | 10.47 | 10.60 | 10.30 | 10.50 | 77,649 | +0.07(+0.67%) |
Aug 13, 2015 | 10.22 | 10.47 | 10.22 | 10.43 | 22,793 | +0.20(+1.96%) |
Aug 12, 2015 | 10.03 | 10.34 | 10.00 | 10.23 | 14,585 | -0.11(-1.06%) |
Aug 11, 2015 | 9.780 | 10.45 | 9.360 | 10.34 | 22,400 | +0.02(+0.19%) |
Aug 10, 2015 | 10.32 | 10.46 | 10.20 | 10.32 | 11,755 | -0.02(-0.19%) |
Aug 07, 2015 | 10.04 | 10.44 | 9.990 | 10.34 | 18,630 | +0.13(+1.27%) |
Aug 06, 2015 | 10.46 | 10.47 | 10.05 | 10.21 | 24,137 | -0.26(-2.48%) |
Aug 05, 2015 | 10.33 | 10.52 | 10.10 | 10.47 | 41,329 | +0.12(+1.16%) |
Aug 04, 2015 | 9.810 | 10.53 | 9.760 | 10.35 | 70,803 | +0.39(+3.92%) |