Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 10.09 | 10.32 | 9.950 | 10.06 | 198,228 | -0.03(-0.30%) |
Jul 31, 2015 | 10.32 | 10.37 | 9.960 | 10.09 | 244,521 | -0.24(-2.32%) |
Jul 30, 2015 | 10.65 | 10.65 | 10.12 | 10.33 | 110,685 | -0.39(-3.64%) |
Jul 29, 2015 | 10.81 | 10.91 | 10.63 | 10.72 | 68,166 | -0.15(-1.38%) |
Jul 28, 2015 | 11.01 | 11.01 | 10.50 | 10.87 | 118,898 | -0.01(-0.09%) |
Jul 27, 2015 | 11.07 | 11.07 | 10.65 | 10.88 | 81,616 | -0.28(-2.51%) |
Jul 24, 2015 | 11.31 | 11.79 | 11.14 | 11.16 | 194,613 | -0.16(-1.41%) |
Jul 23, 2015 | 11.43 | 11.61 | 11.16 | 11.32 | 119,021 | -0.13(-1.14%) |
Jul 22, 2015 | 11.30 | 11.53 | 11.19 | 11.45 | 107,481 | +0.20(+1.78%) |
Jul 21, 2015 | 11.22 | 11.49 | 11.10 | 11.25 | 119,033 | -0.01(-0.09%) |
Jul 20, 2015 | 11.27 | 11.33 | 10.82 | 11.26 | 121,680 | -0.07(-0.62%) |
Jul 17, 2015 | 11.65 | 11.83 | 11.03 | 11.33 | 171,151 | -0.35(-3.00%) |
Jul 16, 2015 | 11.80 | 11.92 | 11.56 | 11.68 | 62,207 | +0.07(+0.60%) |
Jul 15, 2015 | 11.75 | 11.99 | 11.49 | 11.61 | 61,322 | -0.24(-2.03%) |
Jul 14, 2015 | 11.50 | 12.00 | 11.44 | 11.85 | 98,604 | +0.30(+2.60%) |
Jul 13, 2015 | 11.29 | 11.65 | 11.25 | 11.55 | 89,806 | +0.31(+2.76%) |
Jul 10, 2015 | 11.33 | 11.75 | 11.10 | 11.24 | 115,013 | +0.04(+0.36%) |
Jul 09, 2015 | 11.02 | 11.35 | 10.93 | 11.20 | 183,091 | +0.35(+3.23%) |
Jul 08, 2015 | 10.50 | 11.18 | 10.30 | 10.85 | 226,959 | +0.15(+1.40%) |
Jul 07, 2015 | 10.69 | 10.72 | 10.11 | 10.70 | 113,553 | +0.00(+0.00%) |
Jul 06, 2015 | 11.05 | 11.05 | 10.57 | 10.70 | 127,149 | -0.44(-3.95%) |
Jul 02, 2015 | 11.55 | 11.14 | 11.14 | 11.14 | 125,600 | -0.43(-3.72%) |