Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.810 | 8.830 | 7.000 | 7.410 | 2,015,630 | -1.50(-16.84%) |
Oct 29, 2015 | 9.220 | 9.390 | 8.880 | 8.910 | 214,253 | -0.51(-5.41%) |
Oct 28, 2015 | 9.050 | 9.435 | 9.050 | 9.420 | 208,079 | +0.38(+4.20%) |
Oct 27, 2015 | 9.130 | 9.400 | 8.890 | 9.040 | 260,302 | -0.17(-1.85%) |
Oct 26, 2015 | 9.030 | 9.230 | 8.900 | 9.210 | 169,614 | +0.13(+1.43%) |
Oct 23, 2015 | 8.840 | 9.340 | 8.834 | 9.080 | 398,649 | +0.18(+2.02%) |
Oct 22, 2015 | 9.030 | 9.190 | 8.810 | 8.900 | 605,372 | -0.04(-0.45%) |
Oct 21, 2015 | 9.500 | 9.570 | 8.520 | 8.940 | 597,257 | -0.56(-5.89%) |
Oct 20, 2015 | 9.810 | 9.850 | 9.480 | 9.500 | 220,248 | -0.31(-3.16%) |
Oct 19, 2015 | 10.28 | 10.34 | 9.650 | 9.810 | 338,741 | -0.53(-5.13%) |
Oct 16, 2015 | 10.68 | 10.70 | 10.31 | 10.34 | 158,423 | -0.26(-2.45%) |
Oct 15, 2015 | 10.85 | 11.00 | 10.36 | 10.60 | 266,287 | -0.14(-1.30%) |
Oct 14, 2015 | 10.65 | 10.96 | 10.54 | 10.74 | 196,271 | +0.05(+0.47%) |
Oct 13, 2015 | 10.67 | 10.93 | 10.58 | 10.69 | 156,660 | -0.09(-0.83%) |
Oct 12, 2015 | 11.31 | 11.31 | 10.75 | 10.78 | 144,290 | -0.48(-4.26%) |
Oct 09, 2015 | 11.42 | 11.60 | 11.22 | 11.26 | 184,033 | -0.13(-1.14%) |
Oct 08, 2015 | 11.29 | 11.41 | 11.00 | 11.39 | 137,893 | +0.20(+1.79%) |
Oct 07, 2015 | 11.08 | 11.47 | 10.57 | 11.19 | 448,457 | +0.14(+1.27%) |
Oct 06, 2015 | 10.65 | 11.23 | 10.64 | 11.05 | 338,887 | +0.39(+3.66%) |
Oct 05, 2015 | 10.71 | 10.97 | 10.51 | 10.66 | 290,295 | +0.15(+1.43%) |
Oct 02, 2015 | 10.13 | 10.69 | 9.940 | 10.51 | 288,250 | +0.21(+2.04%) |
Oct 01, 2015 | 10.38 | 11.08 | 9.980 | 10.30 | 491,872 | -0.07(-0.68%) |
Sep 30, 2015 | 9.900 | 10.74 | 9.715 | 10.37 | 3,454,469 | +0.56(+5.71%) |
Sep 29, 2015 | 10.14 | 10.43 | 9.530 | 9.810 | 1,040,805 | -0.25(-2.49%) |
Sep 28, 2015 | 11.04 | 11.34 | 10.01 | 10.06 | 590,291 | -1.07(-9.61%) |
Sep 25, 2015 | 10.88 | 11.32 | 10.79 | 11.13 | 351,627 | +0.32(+2.96%) |
Sep 24, 2015 | 10.88 | 11.00 | 10.74 | 10.81 | 268,558 | -0.20(-1.82%) |
Sep 23, 2015 | 11.75 | 11.75 | 10.97 | 11.01 | 286,986 | -0.38(-3.34%) |
Sep 22, 2015 | 11.60 | 11.90 | 11.25 | 11.39 | 431,990 | -0.35(-2.98%) |
Sep 21, 2015 | 11.69 | 11.90 | 11.33 | 11.74 | 299,565 | +0.16(+1.38%) |
Sep 18, 2015 | 11.30 | 11.90 | 11.11 | 11.58 | 1,343,311 | +0.18(+1.58%) |
Sep 17, 2015 | 11.24 | 11.64 | 11.24 | 11.40 | 314,387 | +0.09(+0.80%) |
Sep 16, 2015 | 11.40 | 11.50 | 11.00 | 11.31 | 323,084 | -0.18(-1.57%) |
Sep 15, 2015 | 11.18 | 11.49 | 11.00 | 11.49 | 346,668 | +0.24(+2.13%) |
Sep 14, 2015 | 11.41 | 11.51 | 10.94 | 11.25 | 405,633 | -0.25(-2.17%) |
Sep 11, 2015 | 11.50 | 11.69 | 11.25 | 11.50 | 427,336 | -0.19(-1.63%) |
Sep 10, 2015 | 11.44 | 11.87 | 11.44 | 11.69 | 369,136 | +0.30(+2.63%) |
Sep 09, 2015 | 11.75 | 11.90 | 11.15 | 11.39 | 334,751 | -0.16(-1.39%) |
Sep 08, 2015 | 12.00 | 12.00 | 10.91 | 11.55 | 708,979 | -0.01(-0.09%) |
Sep 04, 2015 | 11.56 | 11.56 | 11.56 | 11.56 | 171,500 | -0.08(-0.69%) |
Sep 03, 2015 | 11.48 | 11.90 | 11.10 | 11.64 | 219,773 | +0.05(+0.43%) |
Sep 02, 2015 | 12.00 | 12.15 | 10.50 | 11.59 | 510,092 | -0.27(-2.28%) |
Sep 01, 2015 | 11.49 | 12.00 | 11.25 | 11.86 | 745,718 | -0.02(-0.17%) |
Aug 31, 2015 | 11.86 | 12.24 | 11.40 | 11.88 | 617,224 | +0.26(+2.24%) |
Aug 28, 2015 | 11.18 | 11.85 | 10.95 | 11.62 | 450,552 | +0.62(+5.64%) |
Aug 27, 2015 | 10.91 | 11.14 | 10.83 | 11.00 | 569,437 | +0.22(+2.04%) |
Aug 26, 2015 | 10.03 | 10.80 | 9.990 | 10.78 | 791,030 | +0.88(+8.89%) |
Aug 25, 2015 | 9.680 | 10.21 | 9.650 | 9.900 | 834,045 | +0.74(+8.08%) |
Aug 24, 2015 | 9.390 | 9.700 | 8.500 | 9.160 | 1,052,358 | -0.74(-7.47%) |
Aug 21, 2015 | 10.20 | 10.56 | 9.810 | 9.900 | 394,905 | -0.62(-5.89%) |
Aug 20, 2015 | 10.55 | 10.74 | 10.00 | 10.52 | 322,202 | -0.21(-1.96%) |
Aug 19, 2015 | 10.30 | 11.03 | 10.17 | 10.73 | 573,974 | +0.49(+4.79%) |
Aug 18, 2015 | 10.00 | 10.34 | 10.00 | 10.24 | 277,660 | +0.11(+1.09%) |
Aug 17, 2015 | 10.04 | 10.26 | 9.960 | 10.13 | 345,981 | +0.09(+0.90%) |
Aug 14, 2015 | 10.01 | 10.17 | 9.730 | 10.04 | 410,627 | -0.08(-0.79%) |
Aug 13, 2015 | 10.07 | 10.34 | 10.05 | 10.12 | 397,532 | -0.23(-2.22%) |
Aug 12, 2015 | 9.680 | 10.39 | 9.653 | 10.35 | 498,848 | +0.56(+5.72%) |
Aug 11, 2015 | 10.00 | 10.03 | 9.500 | 9.790 | 349,732 | -0.33(-3.26%) |
Aug 10, 2015 | 10.73 | 10.73 | 10.00 | 10.12 | 435,917 | -0.02(-0.20%) |
Aug 07, 2015 | 9.190 | 10.20 | 8.770 | 10.14 | 1,624,299 | +1.37(+15.62%) |
Aug 06, 2015 | 11.00 | 11.20 | 8.230 | 8.770 | 3,570,060 | -2.00(-18.57%) |