Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.592 | 9.816 | 9.399 | 9.674 | 1,368,216 | +0.06(+0.62%) |
Oct 29, 2015 | 9.793 | 9.831 | 9.600 | 9.615 | 1,295,665 | -0.18(-1.83%) |
Oct 28, 2015 | 9.615 | 9.916 | 9.548 | 9.793 | 1,688,236 | +0.22(+2.33%) |
Oct 27, 2015 | 9.689 | 9.734 | 9.473 | 9.570 | 848,032 | -0.10(-1.08%) |
Oct 26, 2015 | 9.667 | 9.801 | 9.577 | 9.674 | 783,209 | +0.02(+0.23%) |
Oct 23, 2015 | 9.898 | 9.898 | 9.495 | 9.652 | 1,945,547 | -0.16(-1.59%) |
Oct 22, 2015 | 9.898 | 9.994 | 9.697 | 9.808 | 959,513 | -0.06(-0.60%) |
Oct 21, 2015 | 10.08 | 10.18 | 9.846 | 9.868 | 1,313,472 | -0.21(-2.07%) |
Oct 20, 2015 | 9.913 | 10.32 | 9.913 | 10.08 | 2,010,120 | +0.26(+2.66%) |
Oct 19, 2015 | 9.704 | 9.987 | 9.630 | 9.816 | 1,294,137 | +0.10(+1.07%) |
Oct 16, 2015 | 9.704 | 9.749 | 9.533 | 9.711 | 970,991 | +0.03(+0.31%) |
Oct 15, 2015 | 9.277 | 9.726 | 9.277 | 9.682 | 2,081,155 | +0.36(+3.87%) |
Oct 14, 2015 | 9.409 | 9.520 | 9.225 | 9.321 | 1,644,644 | +0.01(+0.08%) |
Oct 13, 2015 | 9.446 | 9.608 | 9.240 | 9.314 | 1,077,663 | -0.13(-1.40%) |
Oct 12, 2015 | 9.718 | 9.718 | 9.365 | 9.446 | 940,743 | -0.09(-0.93%) |
Oct 09, 2015 | 9.468 | 9.560 | 9.365 | 9.534 | 993,398 | +0.06(+0.62%) |
Oct 08, 2015 | 9.372 | 9.520 | 9.343 | 9.476 | 1,616,374 | +0.27(+2.96%) |
Oct 07, 2015 | 9.233 | 9.372 | 9.100 | 9.203 | 1,528,798 | +0.01(+0.16%) |
Oct 06, 2015 | 9.129 | 9.328 | 9.056 | 9.188 | 835,795 | +0.07(+0.73%) |
Oct 05, 2015 | 8.820 | 9.188 | 8.806 | 9.122 | 1,506,732 | +0.32(+3.68%) |
Oct 02, 2015 | 8.592 | 8.806 | 8.518 | 8.798 | 1,123,222 | +0.14(+1.62%) |
Oct 01, 2015 | 8.879 | 8.887 | 8.585 | 8.658 | 1,313,198 | -0.26(-2.89%) |
Sep 30, 2015 | 8.909 | 9.188 | 8.798 | 8.916 | 1,217,774 | +0.13(+1.42%) |
Sep 29, 2015 | 9.049 | 9.225 | 8.710 | 8.791 | 1,731,660 | -0.26(-2.85%) |
Sep 28, 2015 | 9.350 | 9.439 | 9.041 | 9.049 | 1,829,708 | -0.37(-3.91%) |
Sep 25, 2015 | 9.586 | 9.586 | 9.350 | 9.417 | 2,006,333 | -0.13(-1.39%) |
Sep 24, 2015 | 9.623 | 9.660 | 9.306 | 9.549 | 2,026,367 | -0.07(-0.77%) |
Sep 23, 2015 | 9.770 | 9.822 | 9.554 | 9.623 | 1,228,540 | -0.16(-1.66%) |
Sep 22, 2015 | 9.770 | 9.844 | 9.652 | 9.785 | 1,492,210 | -0.04(-0.45%) |
Sep 21, 2015 | 9.755 | 10.06 | 9.726 | 9.829 | 1,808,215 | +0.07(+0.68%) |
Sep 18, 2015 | 9.652 | 9.792 | 9.579 | 9.763 | 4,622,600 | +0.01(+0.15%) |
Sep 17, 2015 | 9.395 | 9.939 | 9.395 | 9.748 | 1,762,826 | +0.15(+1.53%) |
Sep 16, 2015 | 9.638 | 9.763 | 9.483 | 9.601 | 1,729,239 | -0.01(-0.15%) |
Sep 15, 2015 | 9.689 | 9.765 | 9.461 | 9.615 | 2,336,365 | -0.10(-0.99%) |
Sep 14, 2015 | 9.424 | 9.733 | 9.409 | 9.711 | 2,459,579 | +0.52(+5.60%) |
Sep 11, 2015 | 9.343 | 9.549 | 9.063 | 9.196 | 3,636,172 | -0.22(-2.35%) |
Sep 10, 2015 | 8.599 | 9.468 | 8.592 | 9.417 | 7,025,475 | +0.73(+8.39%) |
Sep 09, 2015 | 11.04 | 11.46 | 8.430 | 8.688 | 12,839,723 | -3.31(-27.61%) |
Sep 08, 2015 | 11.82 | 12.05 | 11.67 | 12.00 | 2,209,033 | +0.33(+2.84%) |
Sep 04, 2015 | 11.67 | 11.67 | 11.67 | 11.67 | 1,400,204 | +0.00(+0.00%) |
Sep 03, 2015 | 11.54 | 11.76 | 11.52 | 11.67 | 849,203 | +0.08(+0.70%) |
Sep 02, 2015 | 11.32 | 11.59 | 11.27 | 11.59 | 1,100,353 | +0.36(+3.21%) |
Sep 01, 2015 | 11.30 | 11.51 | 11.16 | 11.23 | 1,234,055 | -0.27(-2.31%) |
Aug 31, 2015 | 11.56 | 11.57 | 11.36 | 11.49 | 1,372,852 | -0.04(-0.38%) |
Aug 28, 2015 | 11.58 | 11.64 | 11.40 | 11.54 | 977,358 | -0.01(-0.13%) |
Aug 27, 2015 | 11.34 | 11.60 | 11.16 | 11.55 | 1,696,168 | +0.33(+2.95%) |
Aug 26, 2015 | 11.20 | 11.40 | 10.80 | 11.22 | 3,615,210 | +0.27(+2.49%) |
Aug 25, 2015 | 11.82 | 11.82 | 10.94 | 10.95 | 2,406,685 | -0.59(-5.11%) |
Aug 24, 2015 | 11.63 | 11.88 | 11.27 | 11.54 | 2,648,940 | -0.52(-4.34%) |
Aug 21, 2015 | 11.99 | 12.33 | 11.84 | 12.06 | 1,495,537 | -0.21(-1.68%) |
Aug 20, 2015 | 12.54 | 12.62 | 12.25 | 12.27 | 993,771 | -0.35(-2.80%) |
Aug 19, 2015 | 12.70 | 12.72 | 12.46 | 12.62 | 722,247 | -0.07(-0.58%) |
Aug 18, 2015 | 13.33 | 13.37 | 12.60 | 12.69 | 1,063,763 | -0.58(-4.38%) |
Aug 17, 2015 | 13.11 | 13.35 | 13.11 | 13.27 | 704,048 | +0.17(+1.29%) |
Aug 14, 2015 | 12.81 | 13.17 | 12.80 | 13.11 | 3,474,972 | +0.32(+2.53%) |
Aug 13, 2015 | 12.64 | 13.01 | 12.59 | 12.78 | 1,289,869 | +0.18(+1.46%) |
Aug 12, 2015 | 12.57 | 12.69 | 12.41 | 12.60 | 1,387,656 | -0.06(-0.47%) |
Aug 11, 2015 | 12.85 | 12.99 | 12.58 | 12.66 | 1,218,596 | -0.24(-1.83%) |
Aug 10, 2015 | 12.71 | 13.04 | 12.63 | 12.89 | 1,485,941 | +0.27(+2.10%) |
Aug 07, 2015 | 12.80 | 12.84 | 12.49 | 12.63 | 1,093,748 | -0.23(-1.78%) |
Aug 06, 2015 | 13.02 | 13.11 | 12.74 | 12.85 | 1,148,944 | -0.13(-1.02%) |
Aug 05, 2015 | 13.17 | 13.31 | 12.95 | 12.99 | 1,321,739 | -0.07(-0.56%) |
Aug 04, 2015 | 12.55 | 13.17 | 12.48 | 13.06 | 2,071,021 | +0.47(+3.77%) |