Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.930 | 9.060 | 8.710 | 8.720 | 180,136 | -0.21(-2.35%) |
Oct 29, 2015 | 9.070 | 9.220 | 8.910 | 8.930 | 198,273 | -0.14(-1.54%) |
Oct 28, 2015 | 9.110 | 9.130 | 8.890 | 9.070 | 274,582 | +0.02(+0.22%) |
Oct 27, 2015 | 9.210 | 9.320 | 8.730 | 9.050 | 230,999 | -0.20(-2.16%) |
Oct 26, 2015 | 9.290 | 9.370 | 9.100 | 9.250 | 228,363 | -0.03(-0.32%) |
Oct 23, 2015 | 9.530 | 9.550 | 9.260 | 9.280 | 137,204 | -0.11(-1.17%) |
Oct 22, 2015 | 9.390 | 9.710 | 9.230 | 9.390 | 138,440 | +0.30(+3.30%) |
Oct 21, 2015 | 9.460 | 9.460 | 9.010 | 9.090 | 137,254 | -0.36(-3.81%) |
Oct 20, 2015 | 9.340 | 9.480 | 9.200 | 9.450 | 246,942 | +0.11(+1.18%) |
Oct 19, 2015 | 9.330 | 9.425 | 9.200 | 9.340 | 134,730 | -0.05(-0.53%) |
Oct 16, 2015 | 9.530 | 9.600 | 9.350 | 9.390 | 165,550 | -0.09(-0.95%) |
Oct 15, 2015 | 9.420 | 9.570 | 9.370 | 9.480 | 178,738 | +0.08(+0.85%) |
Oct 14, 2015 | 9.540 | 9.830 | 9.330 | 9.400 | 102,698 | -0.12(-1.26%) |
Oct 13, 2015 | 9.560 | 9.810 | 9.500 | 9.520 | 104,905 | -0.07(-0.73%) |
Oct 12, 2015 | 9.850 | 9.860 | 9.430 | 9.590 | 97,325 | -0.34(-3.42%) |
Oct 09, 2015 | 9.930 | 10.10 | 9.790 | 9.930 | 75,069 | +0.04(+0.40%) |
Oct 08, 2015 | 10.27 | 10.27 | 9.520 | 9.890 | 254,233 | -0.45(-4.35%) |
Oct 07, 2015 | 10.16 | 10.42 | 10.04 | 10.34 | 106,033 | +0.26(+2.58%) |
Oct 06, 2015 | 10.19 | 10.39 | 9.920 | 10.08 | 110,087 | -0.09(-0.88%) |
Oct 05, 2015 | 9.910 | 10.24 | 9.780 | 10.17 | 116,854 | +0.36(+3.67%) |
Oct 02, 2015 | 9.230 | 9.860 | 9.010 | 9.810 | 118,120 | +0.49(+5.26%) |
Oct 01, 2015 | 9.960 | 10.11 | 9.270 | 9.320 | 248,569 | -0.62(-6.24%) |
Sep 30, 2015 | 9.860 | 10.07 | 9.730 | 9.940 | 180,103 | +0.19(+1.95%) |
Sep 29, 2015 | 10.05 | 10.16 | 9.530 | 9.750 | 149,042 | -0.26(-2.60%) |
Sep 28, 2015 | 9.970 | 10.35 | 9.870 | 10.01 | 163,496 | +0.00(+0.00%) |
Sep 25, 2015 | 10.39 | 10.55 | 9.880 | 10.01 | 254,573 | -0.26(-2.53%) |
Sep 24, 2015 | 10.54 | 10.60 | 9.610 | 10.27 | 300,261 | -0.37(-3.48%) |
Sep 23, 2015 | 11.08 | 11.12 | 10.59 | 10.64 | 110,982 | -0.39(-3.54%) |
Sep 22, 2015 | 11.04 | 11.16 | 10.72 | 11.03 | 287,344 | -0.15(-1.34%) |
Sep 21, 2015 | 11.32 | 11.43 | 11.12 | 11.18 | 94,207 | -0.05(-0.45%) |
Sep 18, 2015 | 10.96 | 11.29 | 10.88 | 11.23 | 238,179 | +0.10(+0.90%) |
Sep 17, 2015 | 10.81 | 11.20 | 10.67 | 11.13 | 178,400 | +0.32(+2.96%) |
Sep 16, 2015 | 10.85 | 10.96 | 10.63 | 10.81 | 128,597 | +0.01(+0.09%) |
Sep 15, 2015 | 10.77 | 10.89 | 10.66 | 10.80 | 115,717 | +0.01(+0.09%) |
Sep 14, 2015 | 10.98 | 11.26 | 10.57 | 10.79 | 118,286 | -0.19(-1.73%) |
Sep 11, 2015 | 10.72 | 11.00 | 10.69 | 10.98 | 82,691 | +0.18(+1.67%) |
Sep 10, 2015 | 11.15 | 11.25 | 10.77 | 10.80 | 151,524 | -0.40(-3.57%) |
Sep 09, 2015 | 11.29 | 11.45 | 11.06 | 11.20 | 141,729 | +0.01(+0.09%) |
Sep 08, 2015 | 11.13 | 11.48 | 11.00 | 11.19 | 137,755 | +0.24(+2.19%) |
Sep 04, 2015 | 10.89 | 10.95 | 10.95 | 10.95 | 120,900 | -0.04(-0.36%) |
Sep 03, 2015 | 11.35 | 11.35 | 10.98 | 10.99 | 178,544 | -0.29(-2.57%) |
Sep 02, 2015 | 11.23 | 11.37 | 11.03 | 11.28 | 130,934 | +0.18(+1.62%) |
Sep 01, 2015 | 11.14 | 11.42 | 11.02 | 11.10 | 194,823 | -0.28(-2.46%) |
Aug 31, 2015 | 11.22 | 11.82 | 11.16 | 11.38 | 230,502 | +0.11(+0.98%) |
Aug 28, 2015 | 10.79 | 11.69 | 10.74 | 11.27 | 507,912 | +0.43(+3.97%) |
Aug 27, 2015 | 10.61 | 10.97 | 10.38 | 10.84 | 220,392 | +0.33(+3.14%) |
Aug 26, 2015 | 10.12 | 10.55 | 9.790 | 10.51 | 441,311 | +0.63(+6.38%) |
Aug 25, 2015 | 10.11 | 10.29 | 9.790 | 9.880 | 322,354 | +0.05(+0.51%) |
Aug 24, 2015 | 9.900 | 10.48 | 9.190 | 9.830 | 294,562 | -0.67(-6.38%) |
Aug 21, 2015 | 10.18 | 10.66 | 9.850 | 10.50 | 414,574 | +0.13(+1.25%) |
Aug 20, 2015 | 10.35 | 10.62 | 10.17 | 10.37 | 392,191 | -0.11(-1.05%) |
Aug 19, 2015 | 10.95 | 10.96 | 10.43 | 10.48 | 200,868 | -0.51(-4.64%) |
Aug 18, 2015 | 11.97 | 11.97 | 10.97 | 10.99 | 185,942 | -0.94(-7.88%) |
Aug 17, 2015 | 11.98 | 12.02 | 11.76 | 11.93 | 135,679 | -0.17(-1.40%) |
Aug 14, 2015 | 12.06 | 12.24 | 11.95 | 12.10 | 166,909 | -0.01(-0.08%) |
Aug 13, 2015 | 12.05 | 12.31 | 11.91 | 12.11 | 213,275 | +0.36(+3.06%) |
Aug 12, 2015 | 11.54 | 11.89 | 11.25 | 11.75 | 113,158 | +0.12(+1.03%) |
Aug 11, 2015 | 11.61 | 11.90 | 11.51 | 11.63 | 122,273 | -0.14(-1.19%) |
Aug 10, 2015 | 11.63 | 11.95 | 11.53 | 11.77 | 187,736 | +0.23(+1.99%) |
Aug 07, 2015 | 11.48 | 11.93 | 11.38 | 11.54 | 230,068 | -0.05(-0.43%) |
Aug 06, 2015 | 11.41 | 12.00 | 11.26 | 11.59 | 417,893 | +0.15(+1.31%) |
Aug 05, 2015 | 11.60 | 13.19 | 10.22 | 11.44 | 1,290,673 | +1.30(+12.82%) |
Aug 04, 2015 | 10.21 | 10.26 | 9.920 | 10.14 | 204,727 | +0.08(+0.80%) |