Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.80 | 14.30 | 12.40 | 12.70 | 7,957 | +0.20(+1.60%) |
Oct 29, 2015 | 12.60 | 13.40 | 12.00 | 12.50 | 9,837 | +0.40(+3.31%) |
Oct 28, 2015 | 12.40 | 12.50 | 12.00 | 12.10 | 4,964 | -0.40(-3.20%) |
Oct 27, 2015 | 12.40 | 13.20 | 12.40 | 12.50 | 5,517 | -0.50(-3.85%) |
Oct 26, 2015 | 13.20 | 13.63 | 12.80 | 13.00 | 4,997 | +0.00(+0.00%) |
Oct 23, 2015 | 14.20 | 14.22 | 12.30 | 13.00 | 12,008 | -1.10(-7.80%) |
Oct 22, 2015 | 13.30 | 14.30 | 13.30 | 14.10 | 6,945 | +0.30(+2.17%) |
Oct 21, 2015 | 15.00 | 15.00 | 13.50 | 13.80 | 16,858 | -0.80(-5.48%) |
Oct 20, 2015 | 14.20 | 15.00 | 14.20 | 14.60 | 14,226 | +0.20(+1.39%) |
Oct 19, 2015 | 15.30 | 15.30 | 14.00 | 14.40 | 16,097 | -0.10(-0.69%) |
Oct 16, 2015 | 14.40 | 15.80 | 13.60 | 14.50 | 52,371 | +0.69(+5.00%) |
Oct 15, 2015 | 13.30 | 14.40 | 13.10 | 13.81 | 91,889 | -0.49(-3.43%) |
Oct 14, 2015 | 11.40 | 18.20 | 11.00 | 14.30 | 1,348,358 | +4.10(+40.20%) |
Oct 13, 2015 | 10.10 | 10.54 | 10.00 | 10.20 | 454 | -0.10(-0.97%) |
Oct 12, 2015 | 10.50 | 11.02 | 10.30 | 10.30 | 3,032 | -0.20(-1.90%) |
Oct 09, 2015 | 10.90 | 11.40 | 10.50 | 10.50 | 1,629 | -0.30(-2.77%) |
Oct 08, 2015 | 11.20 | 11.20 | 10.70 | 10.80 | 1,117 | +0.10(+0.93%) |
Oct 07, 2015 | 11.20 | 11.20 | 10.60 | 10.70 | 694 | -0.10(-0.93%) |
Oct 06, 2015 | 10.70 | 11.20 | 10.50 | 10.80 | 1,348 | +0.10(+0.93%) |
Oct 05, 2015 | 10.70 | 11.40 | 10.70 | 10.70 | 993 | +0.00(+0.00%) |
Oct 02, 2015 | 10.70 | 11.50 | 10.70 | 10.70 | 26,104 | +0.00(+0.00%) |
Oct 01, 2015 | 10.70 | 11.10 | 10.70 | 10.70 | 881 | +0.00(+0.00%) |
Sep 30, 2015 | 10.70 | 11.50 | 10.70 | 10.70 | 941 | +0.00(+0.00%) |
Sep 29, 2015 | 11.50 | 11.50 | 10.70 | 10.70 | 1,460 | -0.60(-5.31%) |
Sep 28, 2015 | 11.40 | 11.60 | 10.70 | 11.30 | 581 | +0.30(+2.73%) |
Sep 25, 2015 | 11.20 | 11.70 | 11.00 | 11.00 | 3,916 | +0.20(+1.85%) |
Sep 24, 2015 | 10.70 | 11.40 | 10.70 | 10.80 | 1,728 | +0.10(+0.93%) |
Sep 23, 2015 | 10.80 | 11.50 | 10.70 | 10.70 | 1,105 | -0.40(-3.60%) |
Sep 22, 2015 | 11.21 | 11.80 | 10.70 | 11.10 | 2,611 | +0.30(+2.78%) |
Sep 21, 2015 | 12.20 | 12.20 | 10.80 | 10.80 | 3,842 | -1.10(-9.24%) |
Sep 18, 2015 | 10.40 | 12.00 | 10.20 | 11.90 | 12,847 | +1.50(+14.42%) |
Sep 17, 2015 | 11.40 | 12.00 | 10.40 | 10.40 | 3,812 | -0.50(-4.59%) |
Sep 16, 2015 | 9.495 | 11.90 | 9.000 | 10.90 | 12,961 | +1.80(+19.79%) |
Sep 15, 2015 | 10.20 | 10.20 | 8.300 | 9.099 | 10,840 | -1.50(-14.16%) |
Sep 14, 2015 | 10.70 | 11.40 | 10.10 | 10.60 | 4,693 | -0.50(-4.50%) |
Sep 11, 2015 | 12.70 | 12.80 | 11.00 | 11.10 | 9,780 | -1.10(-9.02%) |
Sep 10, 2015 | 12.87 | 12.87 | 12.10 | 12.20 | 3,126 | +0.00(+0.00%) |
Sep 09, 2015 | 12.80 | 13.05 | 12.10 | 12.20 | 2,177 | +0.10(+0.83%) |
Sep 08, 2015 | 13.70 | 13.80 | 12.00 | 12.10 | 6,694 | -1.30(-9.70%) |
Sep 04, 2015 | 13.40 | 13.40 | 13.40 | 13.40 | 200 | +0.10(+0.75%) |
Sep 03, 2015 | 13.91 | 14.20 | 13.10 | 13.30 | 631 | +0.00(+0.00%) |
Sep 02, 2015 | 14.19 | 14.30 | 13.30 | 13.30 | 1,267 | -0.70(-5.00%) |
Sep 01, 2015 | 14.41 | 14.50 | 14.00 | 14.00 | 620 | +0.20(+1.45%) |
Aug 31, 2015 | 14.20 | 15.00 | 13.70 | 13.80 | 1,412 | -0.38(-2.70%) |
Aug 28, 2015 | 13.79 | 14.90 | 13.79 | 14.18 | 1,813 | +0.68(+5.05%) |
Aug 27, 2015 | 14.72 | 14.72 | 13.50 | 13.50 | 1,070 | -0.80(-5.59%) |
Aug 26, 2015 | 14.80 | 14.80 | 14.20 | 14.30 | 193 | -0.35(-2.38%) |
Aug 25, 2015 | 14.20 | 14.90 | 13.80 | 14.65 | 826 | -0.10(-0.70%) |
Aug 24, 2015 | 13.80 | 14.96 | 13.80 | 14.75 | 2,022 | +0.55(+3.88%) |
Aug 21, 2015 | 14.40 | 14.93 | 14.20 | 14.20 | 1,875 | -0.60(-4.06%) |
Aug 20, 2015 | 15.00 | 15.00 | 14.20 | 14.80 | 856 | +0.00(+0.01%) |
Aug 19, 2015 | 14.20 | 14.90 | 14.20 | 14.80 | 513 | +0.40(+2.78%) |
Aug 18, 2015 | 14.97 | 15.00 | 14.30 | 14.40 | 471 | -0.20(-1.37%) |
Aug 17, 2015 | 14.60 | 14.90 | 14.60 | 14.60 | 1,894 | -0.70(-4.58%) |
Aug 14, 2015 | 15.27 | 15.30 | 14.60 | 15.30 | 1,511 | +0.45(+3.03%) |
Aug 13, 2015 | 15.40 | 15.40 | 14.60 | 14.85 | 322 | -0.45(-2.94%) |
Aug 12, 2015 | 15.26 | 15.30 | 15.10 | 15.30 | 92 | +0.50(+3.38%) |
Aug 11, 2015 | 15.11 | 15.11 | 14.50 | 14.80 | 574 | +0.10(+0.68%) |
Aug 10, 2015 | 15.32 | 15.32 | 14.50 | 14.70 | 996 | -0.60(-3.92%) |
Aug 07, 2015 | 16.32 | 16.40 | 14.90 | 15.30 | 1,615 | -0.50(-3.16%) |
Aug 06, 2015 | 16.11 | 16.11 | 15.30 | 15.80 | 363 | +0.50(+3.27%) |
Aug 05, 2015 | 16.18 | 16.20 | 15.00 | 15.30 | 489 | -0.20(-1.29%) |
Aug 04, 2015 | 16.27 | 16.27 | 15.30 | 15.50 | 1,151 | -0.20(-1.27%) |