Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.940 | 10.05 | 9.540 | 9.750 | 291,275 | -0.21(-2.11%) |
Oct 29, 2015 | 10.02 | 10.06 | 9.880 | 9.960 | 259,427 | -0.07(-0.70%) |
Oct 28, 2015 | 9.880 | 10.21 | 9.760 | 10.03 | 375,992 | +0.14(+1.42%) |
Oct 27, 2015 | 10.00 | 10.06 | 9.720 | 9.890 | 754,353 | -0.15(-1.49%) |
Oct 26, 2015 | 10.50 | 10.59 | 10.01 | 10.04 | 301,403 | -0.46(-4.38%) |
Oct 23, 2015 | 11.07 | 11.15 | 10.49 | 10.50 | 171,402 | -0.35(-3.23%) |
Oct 22, 2015 | 10.41 | 11.17 | 10.41 | 10.85 | 508,717 | +0.46(+4.43%) |
Oct 21, 2015 | 10.58 | 10.72 | 10.27 | 10.39 | 195,640 | -0.14(-1.33%) |
Oct 20, 2015 | 10.41 | 10.94 | 10.35 | 10.53 | 384,292 | +0.18(+1.74%) |
Oct 19, 2015 | 10.25 | 10.49 | 10.15 | 10.35 | 197,940 | +0.02(+0.19%) |
Oct 16, 2015 | 10.26 | 10.50 | 10.09 | 10.33 | 181,176 | +0.07(+0.68%) |
Oct 15, 2015 | 10.07 | 10.26 | 9.900 | 10.26 | 150,082 | +0.26(+2.60%) |
Oct 14, 2015 | 10.17 | 10.50 | 9.920 | 10.00 | 259,256 | -0.20(-1.96%) |
Oct 13, 2015 | 10.49 | 10.84 | 10.00 | 10.20 | 249,273 | -0.32(-3.04%) |
Oct 12, 2015 | 10.31 | 10.69 | 10.14 | 10.52 | 299,949 | +0.16(+1.54%) |
Oct 09, 2015 | 10.32 | 10.50 | 10.10 | 10.36 | 311,133 | +0.09(+0.88%) |
Oct 08, 2015 | 10.01 | 10.51 | 10.01 | 10.27 | 450,499 | +0.27(+2.70%) |
Oct 07, 2015 | 9.670 | 10.24 | 9.650 | 10.00 | 2,195,782 | +0.40(+4.17%) |
Oct 06, 2015 | 10.04 | 10.09 | 9.500 | 9.600 | 3,153,434 | -0.50(-4.95%) |
Oct 05, 2015 | 10.09 | 10.18 | 9.990 | 10.10 | 372,190 | +0.07(+0.70%) |
Oct 02, 2015 | 9.880 | 10.13 | 9.880 | 10.03 | 506,756 | +0.02(+0.20%) |
Oct 01, 2015 | 10.53 | 10.59 | 9.860 | 10.01 | 378,043 | -0.49(-4.67%) |
Sep 30, 2015 | 10.65 | 10.80 | 10.35 | 10.50 | 432,657 | -0.15(-1.41%) |
Sep 29, 2015 | 10.63 | 10.84 | 10.30 | 10.65 | 480,759 | -0.04(-0.37%) |
Sep 28, 2015 | 10.30 | 10.75 | 10.09 | 10.69 | 482,547 | +0.25(+2.39%) |
Sep 25, 2015 | 11.16 | 11.25 | 10.38 | 10.44 | 606,025 | -0.55(-5.00%) |
Sep 24, 2015 | 10.60 | 11.00 | 10.55 | 10.99 | 426,877 | +0.35(+3.29%) |
Sep 23, 2015 | 10.44 | 10.87 | 10.44 | 10.64 | 518,349 | +0.16(+1.53%) |
Sep 22, 2015 | 10.00 | 10.82 | 9.980 | 10.48 | 380,926 | +0.19(+1.85%) |
Sep 21, 2015 | 9.940 | 10.86 | 9.860 | 10.29 | 641,281 | +0.30(+3.00%) |
Sep 18, 2015 | 10.11 | 10.16 | 9.780 | 9.990 | 793,067 | -0.43(-4.13%) |
Sep 17, 2015 | 10.48 | 10.65 | 10.33 | 10.42 | 360,711 | -0.02(-0.19%) |
Sep 16, 2015 | 10.77 | 10.78 | 10.37 | 10.44 | 323,668 | -0.37(-3.42%) |
Sep 15, 2015 | 11.11 | 11.71 | 10.71 | 10.81 | 514,998 | -0.31(-2.79%) |
Sep 14, 2015 | 11.37 | 11.52 | 10.87 | 11.12 | 306,337 | -0.35(-3.05%) |
Sep 11, 2015 | 11.62 | 11.76 | 11.14 | 11.47 | 486,555 | -0.40(-3.37%) |
Sep 10, 2015 | 12.15 | 12.22 | 11.39 | 11.87 | 365,402 | -0.31(-2.55%) |
Sep 09, 2015 | 12.50 | 12.82 | 12.13 | 12.18 | 259,205 | -0.38(-3.03%) |
Sep 08, 2015 | 12.61 | 12.71 | 12.42 | 12.56 | 283,029 | +0.09(+0.72%) |
Sep 04, 2015 | 12.38 | 12.47 | 12.47 | 12.47 | 252,100 | -0.11(-0.87%) |
Sep 03, 2015 | 12.48 | 12.83 | 12.18 | 12.58 | 618,805 | +0.17(+1.37%) |
Sep 02, 2015 | 12.85 | 13.00 | 11.93 | 12.41 | 451,759 | -0.44(-3.42%) |
Sep 01, 2015 | 12.73 | 13.09 | 12.54 | 12.85 | 439,233 | -0.14(-1.08%) |
Aug 31, 2015 | 12.89 | 13.21 | 12.80 | 12.99 | 499,088 | -0.07(-0.54%) |
Aug 28, 2015 | 12.69 | 13.22 | 12.61 | 13.06 | 457,783 | +0.37(+2.92%) |
Aug 27, 2015 | 12.47 | 13.15 | 12.32 | 12.69 | 606,037 | +0.29(+2.34%) |
Aug 26, 2015 | 12.85 | 13.00 | 11.91 | 12.40 | 409,591 | -0.15(-1.20%) |
Aug 25, 2015 | 13.54 | 13.62 | 12.50 | 12.55 | 548,754 | -0.42(-3.24%) |
Aug 24, 2015 | 12.18 | 13.30 | 11.85 | 12.97 | 567,528 | -0.03(-0.23%) |
Aug 21, 2015 | 13.01 | 13.27 | 12.88 | 13.00 | 906,911 | -0.32(-2.40%) |
Aug 20, 2015 | 13.74 | 13.83 | 13.12 | 13.32 | 423,804 | -0.68(-4.86%) |
Aug 19, 2015 | 14.03 | 14.22 | 13.76 | 14.00 | 545,476 | -0.23(-1.62%) |
Aug 18, 2015 | 14.52 | 14.74 | 13.86 | 14.23 | 307,959 | -0.29(-2.00%) |
Aug 17, 2015 | 14.64 | 14.83 | 14.26 | 14.52 | 345,004 | -0.09(-0.62%) |
Aug 14, 2015 | 14.33 | 15.02 | 13.91 | 14.61 | 438,382 | +0.16(+1.11%) |
Aug 13, 2015 | 15.24 | 15.24 | 13.75 | 14.45 | 1,323,850 | +0.72(+5.24%) |
Aug 12, 2015 | 13.67 | 14.53 | 11.70 | 13.73 | 1,888,170 | -0.87(-5.96%) |
Aug 11, 2015 | 15.64 | 15.64 | 14.37 | 14.60 | 849,684 | -1.27(-8.00%) |
Aug 10, 2015 | 16.31 | 16.88 | 15.81 | 15.87 | 353,878 | -0.46(-2.82%) |
Aug 07, 2015 | 16.62 | 16.70 | 16.24 | 16.33 | 255,149 | -0.50(-2.97%) |
Aug 06, 2015 | 17.35 | 17.44 | 16.45 | 16.83 | 267,063 | -0.54(-3.11%) |
Aug 05, 2015 | 17.16 | 17.44 | 16.88 | 17.37 | 165,442 | +0.32(+1.88%) |
Aug 04, 2015 | 16.51 | 17.42 | 16.51 | 17.05 | 334,348 | +0.62(+3.77%) |