Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.723 | 10.08 | 8.925 | 8.928 | 171,140 | -0.82(-8.44%) |
Oct 29, 2015 | 9.250 | 9.947 | 9.137 | 9.750 | 139,248 | +0.58(+6.30%) |
Oct 28, 2015 | 10.28 | 10.61 | 9.088 | 9.172 | 220,940 | -0.96(-9.43%) |
Oct 27, 2015 | 9.375 | 10.49 | 9.375 | 10.13 | 293,332 | +0.74(+7.85%) |
Oct 26, 2015 | 10.93 | 10.93 | 9.343 | 9.390 | 157,484 | -1.41(-13.08%) |
Oct 23, 2015 | 9.530 | 11.41 | 9.475 | 10.80 | 153,356 | +1.36(+14.37%) |
Oct 22, 2015 | 9.900 | 10.12 | 9.342 | 9.445 | 129,292 | -0.45(-4.57%) |
Oct 21, 2015 | 9.525 | 9.992 | 9.525 | 9.898 | 159,684 | +0.41(+4.27%) |
Oct 20, 2015 | 9.010 | 9.640 | 9.010 | 9.492 | 74,984 | +0.49(+5.47%) |
Oct 19, 2015 | 8.850 | 9.104 | 8.850 | 9.000 | 65,156 | +0.14(+1.64%) |
Oct 16, 2015 | 8.730 | 9.195 | 8.684 | 8.855 | 81,748 | +0.13(+1.49%) |
Oct 15, 2015 | 8.492 | 8.727 | 8.425 | 8.725 | 87,520 | +0.23(+2.68%) |
Oct 14, 2015 | 9.123 | 9.188 | 8.461 | 8.498 | 115,192 | -0.53(-5.87%) |
Oct 13, 2015 | 9.178 | 9.750 | 8.980 | 9.027 | 154,028 | -0.23(-2.54%) |
Oct 12, 2015 | 9.205 | 9.350 | 9.025 | 9.262 | 88,536 | +0.07(+0.79%) |
Oct 09, 2015 | 9.197 | 9.360 | 9.125 | 9.190 | 113,332 | +0.07(+0.82%) |
Oct 08, 2015 | 9.070 | 9.600 | 8.848 | 9.115 | 35,072 | +0.12(+1.39%) |
Oct 07, 2015 | 8.760 | 9.364 | 8.727 | 8.990 | 71,692 | +0.18(+2.07%) |
Oct 06, 2015 | 8.825 | 9.242 | 8.528 | 8.807 | 63,864 | -0.06(-0.70%) |
Oct 05, 2015 | 8.582 | 8.935 | 8.582 | 8.870 | 46,472 | +0.39(+4.63%) |
Oct 02, 2015 | 9.133 | 9.135 | 8.283 | 8.477 | 32,984 | +0.18(+2.14%) |
Oct 01, 2015 | 8.160 | 8.710 | 8.098 | 8.300 | 114,872 | +0.04(+0.45%) |
Sep 30, 2015 | 8.565 | 9.197 | 8.125 | 8.262 | 282,788 | -0.29(-3.33%) |
Sep 29, 2015 | 8.533 | 8.709 | 8.248 | 8.547 | 70,244 | +0.15(+1.79%) |
Sep 28, 2015 | 8.775 | 8.781 | 8.205 | 8.398 | 107,304 | -0.38(-4.33%) |
Sep 25, 2015 | 8.865 | 9.025 | 8.775 | 8.777 | 92,484 | -0.04(-0.48%) |
Sep 24, 2015 | 9.902 | 9.902 | 8.777 | 8.820 | 141,568 | -1.19(-11.87%) |
Sep 23, 2015 | 10.74 | 10.74 | 9.925 | 10.01 | 39,300 | -0.71(-6.58%) |
Sep 22, 2015 | 11.10 | 11.27 | 10.53 | 10.71 | 48,280 | -0.43(-3.88%) |
Sep 21, 2015 | 11.21 | 11.28 | 10.97 | 11.14 | 76,252 | -0.01(-0.04%) |
Sep 18, 2015 | 11.00 | 11.45 | 11.00 | 11.15 | 38,388 | -0.05(-0.42%) |
Sep 17, 2015 | 11.01 | 11.31 | 10.79 | 11.20 | 11,712 | +0.08(+0.72%) |
Sep 16, 2015 | 10.50 | 11.12 | 10.02 | 11.12 | 48,816 | +0.62(+5.88%) |
Sep 15, 2015 | 10.83 | 10.83 | 10.34 | 10.50 | 9,512 | -0.17(-1.59%) |
Sep 14, 2015 | 9.545 | 11.04 | 9.545 | 10.67 | 41,060 | +0.12(+1.11%) |
Sep 11, 2015 | 10.38 | 10.96 | 10.12 | 10.55 | 174,260 | +0.18(+1.71%) |
Sep 10, 2015 | 9.938 | 10.46 | 9.938 | 10.38 | 54,272 | +0.38(+3.75%) |
Sep 09, 2015 | 10.12 | 10.12 | 9.800 | 10.00 | 64,972 | -0.22(-2.15%) |
Sep 08, 2015 | 9.595 | 10.22 | 9.475 | 10.22 | 34,684 | +0.66(+6.93%) |
Sep 04, 2015 | 9.387 | 9.557 | 9.557 | 9.557 | 73,200 | +0.15(+1.62%) |
Sep 03, 2015 | 9.477 | 9.630 | 9.352 | 9.405 | 48,676 | -0.17(-1.78%) |
Sep 02, 2015 | 9.650 | 9.875 | 9.488 | 9.575 | 33,776 | +0.02(+0.26%) |
Sep 01, 2015 | 9.463 | 9.735 | 9.268 | 9.550 | 37,544 | -0.11(-1.11%) |
Aug 31, 2015 | 10.18 | 10.37 | 9.460 | 9.658 | 112,484 | -0.47(-4.62%) |
Aug 28, 2015 | 10.17 | 10.30 | 10.12 | 10.12 | 28,416 | -0.14(-1.36%) |
Aug 27, 2015 | 10.31 | 10.48 | 10.14 | 10.27 | 63,096 | -0.01(-0.12%) |
Aug 26, 2015 | 9.928 | 10.28 | 9.755 | 10.28 | 51,784 | +0.51(+5.19%) |
Aug 25, 2015 | 10.60 | 10.60 | 9.445 | 9.770 | 50,120 | -0.55(-5.35%) |
Aug 24, 2015 | 9.325 | 10.58 | 7.582 | 10.32 | 103,420 | -0.03(-0.24%) |
Aug 21, 2015 | 10.48 | 10.83 | 9.438 | 10.35 | 105,072 | -0.32(-3.00%) |
Aug 20, 2015 | 11.43 | 11.43 | 10.52 | 10.67 | 30,728 | -0.76(-6.65%) |
Aug 19, 2015 | 11.72 | 12.23 | 11.32 | 11.43 | 38,484 | -0.29(-2.52%) |
Aug 18, 2015 | 12.12 | 12.18 | 11.72 | 11.72 | 27,232 | -0.34(-2.80%) |
Aug 17, 2015 | 11.46 | 12.24 | 11.38 | 12.06 | 37,356 | +0.46(+3.94%) |
Aug 14, 2015 | 11.76 | 11.77 | 11.33 | 11.60 | 40,636 | -0.16(-1.34%) |
Aug 13, 2015 | 11.93 | 12.05 | 11.59 | 11.76 | 81,840 | -0.06(-0.49%) |
Aug 12, 2015 | 11.65 | 12.00 | 11.24 | 11.82 | 90,760 | -0.01(-0.06%) |
Aug 11, 2015 | 11.75 | 11.95 | 11.50 | 11.82 | 82,672 | -0.11(-0.88%) |
Aug 10, 2015 | 12.55 | 12.61 | 11.61 | 11.93 | 102,128 | -0.61(-4.85%) |
Aug 07, 2015 | 12.64 | 12.73 | 12.32 | 12.54 | 36,084 | -0.20(-1.53%) |
Aug 06, 2015 | 13.09 | 13.09 | 12.56 | 12.73 | 36,868 | -0.48(-3.67%) |
Aug 05, 2015 | 12.40 | 13.29 | 12.39 | 13.22 | 173,992 | +0.74(+5.95%) |
Aug 04, 2015 | 12.57 | 13.10 | 12.33 | 12.47 | 121,980 | -0.18(-1.40%) |