Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.892 | 9.914 | 9.406 | 9.558 | 281,920 | -0.29(-2.95%) |
Oct 29, 2015 | 10.04 | 10.14 | 9.674 | 9.849 | 197,894 | -0.20(-1.95%) |
Oct 28, 2015 | 9.551 | 10.72 | 9.551 | 10.04 | 276,123 | +0.49(+5.17%) |
Oct 27, 2015 | 9.892 | 10.09 | 9.493 | 9.551 | 375,267 | -0.36(-3.66%) |
Oct 26, 2015 | 10.62 | 10.68 | 9.856 | 9.914 | 167,288 | -0.73(-6.82%) |
Oct 23, 2015 | 10.29 | 10.73 | 9.965 | 10.64 | 217,996 | +0.41(+3.97%) |
Oct 22, 2015 | 10.53 | 10.63 | 10.12 | 10.23 | 220,400 | -0.28(-2.69%) |
Oct 21, 2015 | 10.62 | 10.62 | 10.14 | 10.52 | 192,957 | -0.01(-0.14%) |
Oct 20, 2015 | 9.994 | 10.60 | 9.718 | 10.53 | 273,920 | +0.54(+5.37%) |
Oct 19, 2015 | 9.776 | 10.28 | 9.231 | 9.994 | 127,468 | +0.03(+0.29%) |
Oct 16, 2015 | 10.19 | 10.29 | 9.791 | 9.965 | 193,032 | -0.17(-1.72%) |
Oct 15, 2015 | 9.849 | 10.16 | 9.628 | 10.14 | 192,009 | +0.34(+3.48%) |
Oct 14, 2015 | 9.674 | 9.921 | 9.587 | 9.798 | 214,209 | +0.03(+0.30%) |
Oct 13, 2015 | 9.544 | 9.925 | 9.362 | 9.769 | 185,197 | +0.20(+2.12%) |
Oct 12, 2015 | 9.762 | 10.08 | 9.515 | 9.566 | 110,220 | -0.09(-0.98%) |
Oct 09, 2015 | 9.870 | 9.870 | 9.544 | 9.660 | 132,608 | -0.15(-1.55%) |
Oct 08, 2015 | 9.587 | 9.936 | 9.449 | 9.812 | 195,129 | +0.16(+1.65%) |
Oct 07, 2015 | 9.146 | 9.820 | 9.146 | 9.653 | 327,025 | -0.09(-0.89%) |
Oct 06, 2015 | 9.217 | 9.841 | 9.079 | 9.740 | 677,830 | +0.53(+5.75%) |
Oct 05, 2015 | 9.370 | 9.696 | 9.203 | 9.210 | 266,921 | -0.06(-0.63%) |
Oct 02, 2015 | 9.152 | 10.23 | 9.041 | 9.268 | 211,336 | +0.04(+0.39%) |
Oct 01, 2015 | 9.471 | 9.798 | 9.043 | 9.232 | 236,649 | -0.17(-1.85%) |
Sep 30, 2015 | 9.834 | 10.15 | 9.261 | 9.406 | 2,000,131 | -0.41(-4.14%) |
Sep 29, 2015 | 8.383 | 10.10 | 7.947 | 9.812 | 597,924 | +1.36(+16.15%) |
Sep 28, 2015 | 8.575 | 8.600 | 7.766 | 8.448 | 367,952 | -0.38(-4.35%) |
Sep 25, 2015 | 8.912 | 9.014 | 8.658 | 8.833 | 228,590 | -0.06(-0.65%) |
Sep 24, 2015 | 8.927 | 9.108 | 8.702 | 8.891 | 189,777 | -0.17(-1.84%) |
Sep 23, 2015 | 9.087 | 9.217 | 8.840 | 9.058 | 109,685 | -0.07(-0.79%) |
Sep 22, 2015 | 9.420 | 9.631 | 8.970 | 9.130 | 152,174 | -0.32(-3.38%) |
Sep 21, 2015 | 9.965 | 10.24 | 9.232 | 9.449 | 407,276 | -0.36(-3.63%) |
Sep 18, 2015 | 10.43 | 10.79 | 9.595 | 9.805 | 662,759 | -0.64(-6.12%) |
Sep 17, 2015 | 10.54 | 10.87 | 9.731 | 10.44 | 182,528 | -0.20(-1.84%) |
Sep 16, 2015 | 9.928 | 10.67 | 9.928 | 10.64 | 210,969 | +0.55(+5.47%) |
Sep 15, 2015 | 11.00 | 11.13 | 9.841 | 10.09 | 253,496 | -0.86(-7.89%) |
Sep 14, 2015 | 10.47 | 11.00 | 10.41 | 10.95 | 235,034 | +0.65(+6.34%) |
Sep 11, 2015 | 11.03 | 11.03 | 9.892 | 10.30 | 248,672 | -0.78(-7.01%) |
Sep 10, 2015 | 10.83 | 11.17 | 10.77 | 11.08 | 83,181 | +0.20(+1.80%) |
Sep 09, 2015 | 11.12 | 11.24 | 10.77 | 10.88 | 60,234 | -0.26(-2.35%) |
Sep 08, 2015 | 10.88 | 11.39 | 10.88 | 11.14 | 130,172 | +0.26(+2.40%) |
Sep 04, 2015 | 11.02 | 10.88 | 10.88 | 10.88 | 67,652 | -0.13(-1.19%) |
Sep 03, 2015 | 11.18 | 11.25 | 10.49 | 11.01 | 116,496 | -0.21(-1.88%) |
Sep 02, 2015 | 10.88 | 11.25 | 10.65 | 11.22 | 115,264 | +0.28(+2.59%) |
Sep 01, 2015 | 10.95 | 11.08 | 10.53 | 10.94 | 116,614 | +0.12(+1.14%) |
Aug 31, 2015 | 10.40 | 10.89 | 10.40 | 10.81 | 101,556 | +0.41(+3.98%) |
Aug 28, 2015 | 10.60 | 10.83 | 10.00 | 10.40 | 204,429 | -0.17(-1.65%) |
Aug 27, 2015 | 11.21 | 11.35 | 10.31 | 10.57 | 720,874 | -0.52(-4.71%) |
Aug 26, 2015 | 11.23 | 11.53 | 10.71 | 11.10 | 181,849 | +0.14(+1.26%) |
Aug 25, 2015 | 11.15 | 11.75 | 10.84 | 10.96 | 259,559 | +0.00(+0.00%) |
Aug 24, 2015 | 10.49 | 11.32 | 10.39 | 10.96 | 290,428 | +0.12(+1.07%) |
Aug 21, 2015 | 11.02 | 11.14 | 10.82 | 10.84 | 186,144 | -0.02(-0.20%) |
Aug 20, 2015 | 10.74 | 11.08 | 10.54 | 10.86 | 192,902 | -0.15(-1.32%) |
Aug 19, 2015 | 11.15 | 11.29 | 10.85 | 11.01 | 104,681 | -0.06(-0.52%) |
Aug 18, 2015 | 11.29 | 11.59 | 10.75 | 11.07 | 390,150 | -0.25(-2.24%) |
Aug 17, 2015 | 11.95 | 11.95 | 11.19 | 11.32 | 76,439 | -0.46(-3.88%) |
Aug 14, 2015 | 11.34 | 11.94 | 11.34 | 11.78 | 87,291 | +0.32(+2.79%) |
Aug 13, 2015 | 11.41 | 11.54 | 11.34 | 11.46 | 48,151 | +0.01(+0.13%) |
Aug 12, 2015 | 10.74 | 11.58 | 10.74 | 11.45 | 76,779 | +0.62(+5.70%) |
Aug 11, 2015 | 10.94 | 11.00 | 10.68 | 10.83 | 225,025 | -0.24(-2.16%) |
Aug 10, 2015 | 11.03 | 11.32 | 10.68 | 11.07 | 166,428 | +0.08(+0.73%) |
Aug 07, 2015 | 11.10 | 11.10 | 10.26 | 10.99 | 196,580 | -0.25(-2.26%) |
Aug 06, 2015 | 11.24 | 11.43 | 11.13 | 11.24 | 39,890 | +0.04(+0.39%) |
Aug 05, 2015 | 11.27 | 11.55 | 11.01 | 11.20 | 106,440 | -0.14(-1.22%) |
Aug 04, 2015 | 11.58 | 11.58 | 11.18 | 11.34 | 79,724 | +0.01(+0.13%) |