Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.29 | 11.53 | 10.55 | 11.14 | 8,027 | +0.41(+3.82%) |
Oct 29, 2015 | 10.90 | 10.90 | 10.64 | 10.73 | 4,933 | +0.13(+1.18%) |
Oct 28, 2015 | 10.88 | 10.88 | 10.51 | 10.60 | 4,579 | +0.09(+0.90%) |
Oct 27, 2015 | 10.81 | 10.87 | 10.43 | 10.51 | 18,449 | +0.00(+0.00%) |
Oct 26, 2015 | 10.55 | 10.73 | 10.29 | 10.51 | 5,329 | +0.20(+1.94%) |
Oct 23, 2015 | 10.73 | 10.79 | 10.31 | 10.31 | 13,013 | -0.22(-2.09%) |
Oct 22, 2015 | 10.44 | 10.64 | 10.35 | 10.53 | 7,885 | +0.27(+2.63%) |
Oct 21, 2015 | 10.23 | 10.66 | 10.23 | 10.26 | 9,056 | +0.07(+0.69%) |
Oct 20, 2015 | 10.50 | 10.50 | 10.17 | 10.19 | 4,056 | -0.24(-2.30%) |
Oct 19, 2015 | 10.45 | 10.65 | 10.34 | 10.43 | 3,107 | -0.08(-0.76%) |
Oct 16, 2015 | 10.51 | 10.73 | 10.51 | 10.51 | 3,168 | -0.03(-0.28%) |
Oct 15, 2015 | 10.41 | 10.54 | 10.22 | 10.54 | 9,059 | +0.06(+0.57%) |
Oct 14, 2015 | 10.38 | 10.66 | 10.34 | 10.48 | 5,433 | +0.08(+0.77%) |
Oct 13, 2015 | 10.90 | 10.90 | 10.28 | 10.40 | 9,393 | -0.32(-2.99%) |
Oct 12, 2015 | 10.95 | 10.95 | 10.40 | 10.72 | 10,310 | -0.04(-0.37%) |
Oct 09, 2015 | 10.42 | 11.00 | 10.26 | 10.76 | 45,929 | -0.06(-0.55%) |
Oct 08, 2015 | 10.24 | 10.82 | 10.24 | 10.82 | 4,638 | +0.61(+5.97%) |
Oct 07, 2015 | 11.00 | 11.00 | 10.21 | 10.21 | 8,558 | -0.68(-6.24%) |
Oct 06, 2015 | 10.42 | 10.97 | 10.41 | 10.89 | 18,150 | -0.15(-1.36%) |
Oct 05, 2015 | 11.23 | 11.26 | 10.50 | 11.04 | 6,244 | +0.19(+1.75%) |
Oct 02, 2015 | 10.73 | 11.99 | 10.73 | 10.85 | 15,162 | -0.28(-2.52%) |
Oct 01, 2015 | 10.89 | 11.37 | 10.28 | 11.13 | 25,336 | +0.40(+3.73%) |
Sep 30, 2015 | 10.37 | 10.92 | 10.19 | 10.73 | 4,806 | -0.22(-2.01%) |
Sep 29, 2015 | 11.26 | 11.53 | 10.92 | 10.95 | 8,902 | -0.31(-2.75%) |
Sep 28, 2015 | 11.50 | 11.52 | 11.07 | 11.26 | 14,452 | -0.29(-2.54%) |
Sep 25, 2015 | 12.00 | 12.00 | 11.07 | 11.55 | 16,147 | -0.42(-3.48%) |
Sep 24, 2015 | 11.80 | 11.97 | 11.76 | 11.97 | 2,436 | +0.04(+0.34%) |
Sep 23, 2015 | 11.21 | 11.99 | 10.99 | 11.93 | 27,787 | +0.17(+1.45%) |
Sep 22, 2015 | 11.63 | 11.95 | 11.53 | 11.76 | 11,305 | -0.02(-0.17%) |
Sep 21, 2015 | 11.41 | 12.00 | 10.80 | 11.78 | 18,595 | +0.29(+2.52%) |
Sep 18, 2015 | 10.68 | 11.50 | 10.48 | 11.49 | 16,011 | +0.68(+6.29%) |
Sep 17, 2015 | 10.25 | 10.84 | 10.12 | 10.81 | 15,118 | +0.22(+2.08%) |
Sep 16, 2015 | 10.66 | 10.88 | 9.980 | 10.59 | 14,829 | +0.09(+0.86%) |
Sep 15, 2015 | 10.31 | 10.90 | 10.25 | 10.50 | 16,438 | -0.01(-0.10%) |
Sep 14, 2015 | 10.60 | 10.78 | 10.11 | 10.51 | 40,383 | -0.13(-1.22%) |
Sep 11, 2015 | 10.24 | 10.83 | 9.850 | 10.64 | 44,164 | +0.40(+3.91%) |
Sep 10, 2015 | 10.50 | 10.60 | 10.09 | 10.24 | 19,709 | -0.51(-4.74%) |
Sep 09, 2015 | 10.95 | 10.95 | 10.75 | 10.75 | 2,795 | -0.19(-1.74%) |
Sep 08, 2015 | 11.05 | 11.05 | 10.60 | 10.94 | 20,958 | -0.11(-1.00%) |
Sep 04, 2015 | 11.03 | 11.05 | 11.05 | 11.05 | 6,100 | +0.00(+0.00%) |
Sep 03, 2015 | 9.340 | 11.29 | 9.340 | 11.05 | 10,629 | +0.16(+1.47%) |
Sep 02, 2015 | 11.18 | 11.60 | 10.65 | 10.89 | 22,189 | -0.34(-3.03%) |
Sep 01, 2015 | 10.82 | 11.47 | 10.09 | 11.23 | 8,101 | -0.16(-1.40%) |
Aug 31, 2015 | 11.55 | 11.80 | 11.07 | 11.39 | 63,926 | +0.02(+0.18%) |
Aug 28, 2015 | 11.12 | 11.56 | 11.11 | 11.37 | 17,684 | +0.39(+3.55%) |
Aug 27, 2015 | 11.24 | 12.00 | 10.86 | 10.98 | 10,013 | +0.18(+1.67%) |
Aug 26, 2015 | 9.860 | 10.90 | 8.780 | 10.80 | 41,318 | +1.15(+11.92%) |
Aug 25, 2015 | 9.600 | 9.760 | 9.350 | 9.650 | 3,409 | +0.22(+2.33%) |
Aug 24, 2015 | 8.870 | 9.750 | 8.870 | 9.430 | 10,257 | -0.10(-1.05%) |
Aug 21, 2015 | 10.50 | 9.710 | 9.455 | 9.530 | 10,220 | -0.18(-1.85%) |
Aug 20, 2015 | 9.760 | 9.980 | 9.520 | 9.710 | 3,377 | -0.01(-0.10%) |
Aug 19, 2015 | 9.320 | 9.870 | 9.320 | 9.720 | 10,544 | +0.60(+6.58%) |
Aug 18, 2015 | 9.470 | 9.630 | 9.120 | 9.120 | 1,929 | -0.27(-2.88%) |
Aug 17, 2015 | 9.080 | 9.460 | 8.810 | 9.390 | 10,654 | +0.13(+1.40%) |
Aug 14, 2015 | 9.090 | 9.610 | 8.890 | 9.260 | 17,618 | -0.27(-2.83%) |
Aug 13, 2015 | 9.444 | 9.530 | 9.444 | 9.530 | 962 | +0.24(+2.58%) |
Aug 12, 2015 | 9.020 | 9.730 | 8.820 | 9.290 | 33,418 | +0.04(+0.43%) |
Aug 11, 2015 | 8.990 | 9.640 | 8.990 | 9.250 | 2,356 | +0.09(+0.98%) |
Aug 10, 2015 | 9.500 | 9.500 | 9.083 | 9.160 | 5,578 | -0.36(-3.78%) |
Aug 07, 2015 | 9.370 | 9.950 | 9.370 | 9.520 | 9,603 | -0.06(-0.63%) |
Aug 06, 2015 | 9.870 | 9.975 | 9.546 | 9.580 | 1,356 | +0.08(+0.84%) |
Aug 05, 2015 | 9.270 | 9.740 | 9.270 | 9.500 | 5,002 | +0.24(+2.59%) |
Aug 04, 2015 | 9.170 | 9.290 | 9.161 | 9.260 | 5,701 | +0.07(+0.76%) |