Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.40 | 11.47 | 10.98 | 11.18 | 192,143 | -0.14(-1.27%) |
Oct 29, 2015 | 11.33 | 11.89 | 11.17 | 11.33 | 162,485 | -0.13(-1.09%) |
Oct 28, 2015 | 9.989 | 11.54 | 9.873 | 11.45 | 639,403 | +1.78(+18.41%) |
Oct 27, 2015 | 9.700 | 10.01 | 9.450 | 9.671 | 241,803 | -0.10(-0.99%) |
Oct 26, 2015 | 9.940 | 9.940 | 9.681 | 9.767 | 124,024 | -0.13(-1.26%) |
Oct 23, 2015 | 9.989 | 10.08 | 9.787 | 9.892 | 254,503 | -0.05(-0.48%) |
Oct 22, 2015 | 9.787 | 10.11 | 9.787 | 9.940 | 175,453 | +0.21(+2.18%) |
Oct 21, 2015 | 10.01 | 10.10 | 9.719 | 9.729 | 46,527 | -0.23(-2.32%) |
Oct 20, 2015 | 9.796 | 10.04 | 9.681 | 9.960 | 174,019 | +0.16(+1.67%) |
Oct 19, 2015 | 10.27 | 10.36 | 9.719 | 9.796 | 103,842 | -0.59(-5.65%) |
Oct 16, 2015 | 10.36 | 10.41 | 10.08 | 10.38 | 74,390 | +0.05(+0.47%) |
Oct 15, 2015 | 10.31 | 10.38 | 10.15 | 10.34 | 159,381 | +0.04(+0.37%) |
Oct 14, 2015 | 10.30 | 10.33 | 9.974 | 10.30 | 123,449 | +0.03(+0.28%) |
Oct 13, 2015 | 10.48 | 10.59 | 10.26 | 10.27 | 86,767 | -0.28(-2.65%) |
Oct 12, 2015 | 10.86 | 10.86 | 10.51 | 10.55 | 84,955 | -0.27(-2.49%) |
Oct 09, 2015 | 11.02 | 11.11 | 10.82 | 10.82 | 162,143 | -0.14(-1.32%) |
Oct 08, 2015 | 10.85 | 11.13 | 10.85 | 10.96 | 116,727 | +0.07(+0.62%) |
Oct 07, 2015 | 10.58 | 10.99 | 10.58 | 10.89 | 107,054 | +0.36(+3.38%) |
Oct 06, 2015 | 10.57 | 10.80 | 10.37 | 10.54 | 82,055 | -0.18(-1.71%) |
Oct 05, 2015 | 10.06 | 10.87 | 10.06 | 10.72 | 114,305 | +0.76(+7.63%) |
Oct 02, 2015 | 9.700 | 9.979 | 9.565 | 9.960 | 183,505 | +0.21(+2.17%) |
Oct 01, 2015 | 9.767 | 9.921 | 9.671 | 9.748 | 164,006 | +0.05(+0.50%) |
Sep 30, 2015 | 9.710 | 9.921 | 9.623 | 9.700 | 143,179 | +0.06(+0.60%) |
Sep 29, 2015 | 9.642 | 9.710 | 9.556 | 9.642 | 202,411 | -0.03(-0.30%) |
Sep 28, 2015 | 9.671 | 9.676 | 9.450 | 9.671 | 187,522 | -0.08(-0.79%) |
Sep 25, 2015 | 9.777 | 9.864 | 9.633 | 9.748 | 243,069 | +0.05(+0.50%) |
Sep 24, 2015 | 9.950 | 9.950 | 9.594 | 9.700 | 346,346 | -0.16(-1.66%) |
Sep 23, 2015 | 10.36 | 10.36 | 9.777 | 9.864 | 98,603 | -0.43(-4.21%) |
Sep 22, 2015 | 10.68 | 10.78 | 10.16 | 10.30 | 157,985 | -0.48(-4.46%) |
Sep 21, 2015 | 11.02 | 11.15 | 10.73 | 10.78 | 172,328 | -0.22(-2.01%) |
Sep 18, 2015 | 11.16 | 11.17 | 10.68 | 11.00 | 331,817 | -0.30(-2.64%) |
Sep 17, 2015 | 11.25 | 11.55 | 11.25 | 11.30 | 209,241 | +0.06(+0.51%) |
Sep 16, 2015 | 11.24 | 11.43 | 11.23 | 11.24 | 144,105 | +0.06(+0.52%) |
Sep 15, 2015 | 11.31 | 11.53 | 11.11 | 11.18 | 138,039 | -0.03(-0.26%) |
Sep 14, 2015 | 11.35 | 11.35 | 11.10 | 11.21 | 76,491 | -0.06(-0.51%) |
Sep 11, 2015 | 11.26 | 11.36 | 11.13 | 11.27 | 101,725 | -0.13(-1.10%) |
Sep 10, 2015 | 11.36 | 11.45 | 11.19 | 11.39 | 243,184 | +0.09(+0.77%) |
Sep 09, 2015 | 11.44 | 11.53 | 11.29 | 11.31 | 135,296 | -0.09(-0.76%) |
Sep 08, 2015 | 11.61 | 11.61 | 11.31 | 11.39 | 148,298 | +0.03(+0.25%) |
Sep 04, 2015 | 11.69 | 11.36 | 11.36 | 11.36 | 138,107 | -0.36(-3.04%) |
Sep 03, 2015 | 11.84 | 11.94 | 11.70 | 11.72 | 161,202 | -0.13(-1.14%) |
Sep 02, 2015 | 12.13 | 12.32 | 11.79 | 11.86 | 215,938 | -0.22(-1.83%) |
Sep 01, 2015 | 12.50 | 12.50 | 12.06 | 12.08 | 192,641 | -0.59(-4.64%) |
Aug 31, 2015 | 12.16 | 12.78 | 11.92 | 12.66 | 175,978 | +0.54(+4.44%) |
Aug 28, 2015 | 11.82 | 12.20 | 11.82 | 12.12 | 201,294 | +0.30(+2.52%) |
Aug 27, 2015 | 11.69 | 11.93 | 11.63 | 11.83 | 288,789 | +0.18(+1.57%) |
Aug 26, 2015 | 11.59 | 11.77 | 11.44 | 11.64 | 290,748 | +0.22(+1.94%) |
Aug 25, 2015 | 12.13 | 12.29 | 11.37 | 11.42 | 210,459 | -0.53(-4.43%) |
Aug 24, 2015 | 11.66 | 12.52 | 11.55 | 11.95 | 253,480 | -0.11(-0.88%) |
Aug 21, 2015 | 11.97 | 12.32 | 11.93 | 12.06 | 240,666 | -0.21(-1.73%) |
Aug 20, 2015 | 12.38 | 12.54 | 12.20 | 12.27 | 144,237 | -0.19(-1.54%) |
Aug 19, 2015 | 12.51 | 12.63 | 12.15 | 12.46 | 150,845 | -0.12(-0.92%) |
Aug 18, 2015 | 12.62 | 12.72 | 12.44 | 12.58 | 90,502 | +0.00(+0.00%) |
Aug 17, 2015 | 12.75 | 12.75 | 12.50 | 12.58 | 70,221 | -0.08(-0.61%) |
Aug 14, 2015 | 12.44 | 12.70 | 12.44 | 12.65 | 35,967 | +0.15(+1.23%) |
Aug 13, 2015 | 12.70 | 12.81 | 12.45 | 12.50 | 126,383 | -0.20(-1.59%) |
Aug 12, 2015 | 12.89 | 12.93 | 12.60 | 12.70 | 178,836 | -0.28(-2.15%) |
Aug 11, 2015 | 13.54 | 13.56 | 12.89 | 12.98 | 205,933 | -0.60(-4.39%) |
Aug 10, 2015 | 13.29 | 13.59 | 13.24 | 13.58 | 181,699 | +0.38(+2.92%) |
Aug 07, 2015 | 12.64 | 13.63 | 12.64 | 13.19 | 562,577 | +0.59(+4.66%) |
Aug 06, 2015 | 12.53 | 12.93 | 12.35 | 12.61 | 341,530 | +0.16(+1.31%) |
Aug 05, 2015 | 12.75 | 12.84 | 12.27 | 12.44 | 285,189 | -0.24(-1.90%) |
Aug 04, 2015 | 13.54 | 13.87 | 12.52 | 12.68 | 165,252 | -0.88(-6.46%) |