Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.30 | 11.50 | 11.17 | 11.50 | 46,583 | +0.16(+1.39%) |
Oct 29, 2015 | 11.33 | 11.36 | 11.28 | 11.34 | 20,274 | -0.19(-1.63%) |
Oct 28, 2015 | 11.45 | 11.60 | 11.20 | 11.53 | 41,246 | +0.27(+2.37%) |
Oct 27, 2015 | 11.25 | 11.40 | 11.01 | 11.26 | 42,958 | +0.13(+1.15%) |
Oct 26, 2015 | 11.70 | 11.76 | 10.87 | 11.14 | 27,273 | -0.66(-5.61%) |
Oct 23, 2015 | 11.37 | 11.84 | 11.22 | 11.80 | 29,417 | +0.42(+3.73%) |
Oct 22, 2015 | 11.44 | 11.58 | 11.14 | 11.37 | 29,852 | +0.14(+1.23%) |
Oct 21, 2015 | 11.48 | 11.57 | 11.16 | 11.24 | 37,197 | -0.25(-2.15%) |
Oct 20, 2015 | 11.67 | 11.67 | 11.32 | 11.48 | 14,862 | -0.05(-0.43%) |
Oct 19, 2015 | 11.67 | 11.75 | 11.37 | 11.53 | 28,412 | -0.07(-0.60%) |
Oct 16, 2015 | 11.29 | 12.11 | 11.07 | 11.60 | 44,674 | +0.30(+2.62%) |
Oct 15, 2015 | 10.05 | 11.30 | 9.971 | 11.30 | 43,091 | +1.24(+12.37%) |
Oct 14, 2015 | 9.932 | 10.35 | 9.744 | 10.06 | 26,549 | +0.08(+0.79%) |
Oct 13, 2015 | 10.21 | 10.55 | 9.883 | 9.981 | 19,036 | -0.26(-2.51%) |
Oct 12, 2015 | 10.62 | 10.62 | 10.18 | 10.24 | 17,962 | -0.40(-3.80%) |
Oct 09, 2015 | 10.69 | 10.84 | 10.47 | 10.64 | 28,701 | -0.07(-0.65%) |
Oct 08, 2015 | 10.50 | 10.75 | 10.45 | 10.71 | 49,599 | +0.21(+1.97%) |
Oct 07, 2015 | 10.24 | 10.59 | 10.08 | 10.50 | 28,712 | +0.34(+3.30%) |
Oct 06, 2015 | 10.14 | 10.27 | 10.11 | 10.17 | 17,131 | -0.05(-0.48%) |
Oct 05, 2015 | 10.02 | 10.74 | 9.991 | 10.22 | 22,689 | +0.22(+2.17%) |
Oct 02, 2015 | 9.962 | 10.28 | 9.774 | 10.00 | 44,576 | -0.04(-0.39%) |
Oct 01, 2015 | 10.52 | 10.64 | 9.952 | 10.04 | 66,535 | -0.39(-3.78%) |
Sep 30, 2015 | 10.04 | 10.48 | 9.883 | 10.44 | 67,510 | +0.38(+3.83%) |
Sep 29, 2015 | 10.30 | 10.45 | 9.922 | 10.05 | 37,957 | -0.25(-2.40%) |
Sep 28, 2015 | 10.39 | 10.66 | 9.981 | 10.30 | 225,674 | -0.17(-1.60%) |
Sep 25, 2015 | 11.13 | 11.20 | 10.46 | 10.46 | 42,713 | -0.53(-4.85%) |
Sep 24, 2015 | 10.66 | 11.04 | 10.46 | 11.00 | 25,959 | +0.38(+3.53%) |
Sep 23, 2015 | 10.62 | 10.82 | 10.50 | 10.62 | 22,762 | +0.13(+1.22%) |
Sep 22, 2015 | 10.39 | 10.68 | 10.39 | 10.49 | 21,889 | -0.11(-1.02%) |
Sep 21, 2015 | 10.77 | 11.08 | 10.26 | 10.60 | 43,302 | -0.26(-2.36%) |
Sep 18, 2015 | 11.01 | 11.07 | 10.66 | 10.86 | 75,341 | -0.40(-3.59%) |
Sep 17, 2015 | 10.73 | 11.30 | 10.73 | 11.26 | 37,622 | +0.37(+3.35%) |
Sep 16, 2015 | 10.88 | 11.03 | 10.37 | 10.90 | 42,403 | +0.09(+0.82%) |
Sep 15, 2015 | 11.30 | 11.30 | 10.72 | 10.81 | 46,577 | -0.34(-3.01%) |
Sep 14, 2015 | 11.27 | 11.30 | 11.06 | 11.15 | 43,979 | -0.11(-0.96%) |
Sep 11, 2015 | 11.03 | 11.28 | 11.03 | 11.25 | 29,470 | +0.12(+1.06%) |
Sep 10, 2015 | 11.25 | 11.25 | 11.06 | 11.14 | 51,671 | -0.07(-0.62%) |
Sep 09, 2015 | 11.34 | 11.46 | 11.10 | 11.21 | 27,301 | -0.14(-1.22%) |
Sep 08, 2015 | 11.35 | 11.66 | 11.18 | 11.34 | 28,514 | +0.22(+1.95%) |
Sep 04, 2015 | 11.35 | 11.13 | 11.13 | 11.13 | 44,466 | -0.33(-2.84%) |
Sep 03, 2015 | 11.76 | 11.81 | 11.36 | 11.45 | 25,272 | -0.20(-1.69%) |
Sep 02, 2015 | 11.38 | 11.79 | 11.08 | 11.65 | 74,219 | +0.38(+3.42%) |
Sep 01, 2015 | 11.49 | 11.49 | 11.08 | 11.26 | 35,840 | -0.35(-2.98%) |
Aug 31, 2015 | 11.95 | 12.33 | 11.59 | 11.61 | 27,836 | -0.34(-2.81%) |
Aug 28, 2015 | 11.76 | 12.56 | 11.70 | 11.95 | 54,430 | +0.17(+1.42%) |
Aug 27, 2015 | 12.24 | 12.24 | 11.62 | 11.78 | 85,524 | -0.41(-3.40%) |
Aug 26, 2015 | 11.74 | 12.19 | 11.36 | 12.19 | 29,896 | +0.74(+6.47%) |
Aug 25, 2015 | 11.83 | 11.83 | 11.26 | 11.45 | 36,222 | +0.09(+0.78%) |
Aug 24, 2015 | 11.35 | 11.85 | 11.14 | 11.36 | 45,308 | -0.61(-5.11%) |
Aug 21, 2015 | 12.02 | 12.23 | 11.86 | 11.98 | 33,371 | -0.25(-2.02%) |
Aug 20, 2015 | 12.34 | 12.59 | 12.09 | 12.22 | 28,053 | -0.10(-0.80%) |
Aug 19, 2015 | 12.89 | 12.90 | 12.32 | 12.32 | 31,388 | -0.56(-4.37%) |
Aug 18, 2015 | 12.81 | 13.13 | 12.49 | 12.88 | 49,247 | +0.19(+1.48%) |
Aug 17, 2015 | 12.46 | 12.72 | 12.18 | 12.70 | 35,715 | +0.43(+3.54%) |
Aug 14, 2015 | 12.32 | 12.79 | 12.09 | 12.26 | 83,667 | -0.14(-1.11%) |
Aug 13, 2015 | 12.57 | 12.85 | 12.22 | 12.40 | 24,883 | -0.19(-1.49%) |
Aug 12, 2015 | 12.54 | 12.83 | 12.09 | 12.59 | 45,398 | -0.19(-1.47%) |
Aug 11, 2015 | 12.79 | 13.08 | 12.25 | 12.78 | 96,457 | -0.16(-1.22%) |
Aug 10, 2015 | 13.60 | 13.73 | 12.81 | 12.93 | 75,543 | -0.63(-4.66%) |
Aug 07, 2015 | 12.86 | 13.67 | 12.85 | 13.56 | 92,175 | +0.69(+5.37%) |
Aug 06, 2015 | 13.71 | 13.77 | 12.84 | 12.87 | 52,047 | -0.89(-6.46%) |
Aug 05, 2015 | 12.97 | 13.81 | 12.76 | 13.76 | 103,499 | +1.21(+9.68%) |
Aug 04, 2015 | 12.69 | 12.69 | 12.25 | 12.55 | 15,323 | +0.17(+1.36%) |