Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.91 | 13.53 | 12.12 | 12.90 | 294,345 | +1.17(+9.97%) |
Oct 29, 2015 | 11.76 | 11.95 | 11.50 | 11.73 | 57,245 | -0.14(-1.18%) |
Oct 28, 2015 | 11.88 | 12.07 | 11.34 | 11.87 | 156,661 | +0.05(+0.42%) |
Oct 27, 2015 | 12.07 | 12.16 | 11.75 | 11.82 | 77,810 | -0.25(-2.07%) |
Oct 26, 2015 | 12.35 | 12.40 | 11.99 | 12.07 | 59,829 | -0.33(-2.66%) |
Oct 23, 2015 | 12.40 | 12.59 | 12.23 | 12.40 | 50,080 | +0.07(+0.57%) |
Oct 22, 2015 | 12.32 | 12.60 | 12.24 | 12.33 | 53,715 | +0.06(+0.49%) |
Oct 21, 2015 | 12.51 | 12.78 | 12.20 | 12.27 | 90,877 | -0.24(-1.92%) |
Oct 20, 2015 | 12.51 | 12.59 | 12.35 | 12.51 | 87,189 | +0.04(+0.32%) |
Oct 19, 2015 | 12.25 | 12.50 | 12.17 | 12.47 | 50,028 | +0.12(+0.97%) |
Oct 16, 2015 | 12.39 | 12.39 | 12.18 | 12.35 | 33,363 | -0.05(-0.40%) |
Oct 15, 2015 | 12.20 | 12.40 | 12.11 | 12.40 | 58,445 | +0.20(+1.64%) |
Oct 14, 2015 | 12.28 | 12.36 | 11.85 | 12.20 | 73,443 | -0.09(-0.73%) |
Oct 13, 2015 | 12.76 | 12.76 | 11.90 | 12.29 | 121,381 | -0.39(-3.08%) |
Oct 12, 2015 | 12.57 | 12.91 | 12.48 | 12.68 | 133,337 | +0.20(+1.60%) |
Oct 09, 2015 | 12.44 | 12.53 | 12.21 | 12.48 | 206,395 | +0.13(+1.05%) |
Oct 08, 2015 | 12.02 | 12.45 | 11.95 | 12.35 | 79,267 | +0.33(+2.75%) |
Oct 07, 2015 | 11.96 | 12.02 | 11.62 | 12.02 | 198,439 | +0.16(+1.35%) |
Oct 06, 2015 | 11.98 | 11.99 | 11.75 | 11.86 | 68,111 | -0.06(-0.50%) |
Oct 05, 2015 | 11.75 | 12.12 | 11.67 | 11.92 | 96,699 | +0.27(+2.32%) |
Oct 02, 2015 | 11.32 | 11.68 | 11.18 | 11.65 | 76,748 | +0.16(+1.39%) |
Oct 01, 2015 | 11.86 | 11.86 | 11.33 | 11.49 | 97,655 | -0.30(-2.54%) |
Sep 30, 2015 | 11.58 | 11.94 | 11.50 | 11.79 | 143,029 | +0.32(+2.79%) |
Sep 29, 2015 | 11.95 | 11.95 | 11.38 | 11.47 | 111,662 | -0.39(-3.29%) |
Sep 28, 2015 | 11.80 | 12.08 | 11.76 | 11.86 | 171,774 | +0.04(+0.34%) |
Sep 25, 2015 | 11.14 | 11.98 | 11.08 | 11.82 | 312,735 | +0.82(+7.45%) |
Sep 24, 2015 | 10.61 | 11.03 | 10.61 | 11.00 | 138,043 | +0.24(+2.23%) |
Sep 23, 2015 | 10.60 | 10.80 | 10.48 | 10.76 | 51,223 | +0.23(+2.18%) |
Sep 22, 2015 | 10.67 | 10.73 | 10.50 | 10.53 | 27,325 | -0.17(-1.59%) |
Sep 21, 2015 | 10.70 | 10.79 | 10.55 | 10.70 | 48,616 | +0.13(+1.23%) |
Sep 18, 2015 | 10.55 | 10.77 | 10.51 | 10.57 | 108,263 | -0.12(-1.12%) |
Sep 17, 2015 | 10.52 | 10.84 | 10.48 | 10.69 | 66,706 | +0.12(+1.14%) |
Sep 16, 2015 | 10.50 | 10.62 | 10.46 | 10.57 | 80,771 | +0.09(+0.86%) |
Sep 15, 2015 | 10.40 | 10.50 | 10.34 | 10.48 | 58,312 | +0.14(+1.35%) |
Sep 14, 2015 | 10.45 | 10.45 | 10.30 | 10.34 | 55,822 | -0.07(-0.67%) |
Sep 11, 2015 | 10.19 | 10.43 | 10.19 | 10.41 | 26,616 | +0.11(+1.07%) |
Sep 10, 2015 | 10.21 | 10.44 | 10.19 | 10.30 | 36,484 | -0.01(-0.10%) |
Sep 09, 2015 | 10.37 | 10.48 | 10.26 | 10.31 | 66,832 | +0.02(+0.19%) |
Sep 08, 2015 | 10.35 | 10.47 | 10.20 | 10.29 | 86,807 | +0.10(+0.98%) |
Sep 04, 2015 | 10.18 | 10.19 | 10.19 | 10.19 | 24,800 | -0.08(-0.78%) |
Sep 03, 2015 | 10.10 | 10.48 | 10.10 | 10.27 | 85,321 | +0.11(+1.08%) |
Sep 02, 2015 | 10.13 | 10.19 | 9.930 | 10.16 | 32,184 | +0.14(+1.40%) |
Sep 01, 2015 | 10.20 | 10.25 | 10.01 | 10.02 | 145,221 | -0.22(-2.15%) |
Aug 31, 2015 | 10.07 | 10.24 | 10.05 | 10.24 | 87,870 | +0.18(+1.79%) |
Aug 28, 2015 | 9.890 | 10.25 | 9.861 | 10.06 | 111,576 | +0.19(+1.93%) |
Aug 27, 2015 | 9.780 | 9.940 | 9.590 | 9.870 | 129,115 | +0.17(+1.75%) |
Aug 26, 2015 | 9.660 | 9.740 | 9.410 | 9.700 | 48,195 | +0.19(+2.00%) |
Aug 25, 2015 | 9.830 | 9.950 | 9.450 | 9.510 | 52,308 | -0.04(-0.42%) |
Aug 24, 2015 | 9.900 | 9.930 | 9.500 | 9.550 | 90,882 | -0.40(-4.02%) |
Aug 21, 2015 | 9.800 | 10.05 | 9.560 | 9.950 | 82,459 | -0.04(-0.40%) |
Aug 20, 2015 | 10.04 | 10.23 | 9.980 | 9.990 | 82,659 | -0.07(-0.70%) |
Aug 19, 2015 | 9.920 | 10.20 | 9.850 | 10.06 | 61,837 | +0.12(+1.21%) |
Aug 18, 2015 | 10.08 | 10.25 | 9.920 | 9.940 | 192,901 | -0.14(-1.39%) |
Aug 17, 2015 | 10.03 | 10.14 | 9.996 | 10.08 | 55,176 | +0.05(+0.50%) |
Aug 14, 2015 | 9.830 | 10.14 | 9.830 | 10.03 | 60,240 | +0.17(+1.72%) |
Aug 13, 2015 | 9.800 | 10.09 | 9.800 | 9.860 | 39,729 | +0.04(+0.41%) |
Aug 12, 2015 | 9.840 | 9.920 | 9.690 | 9.820 | 24,768 | -0.04(-0.41%) |
Aug 11, 2015 | 9.960 | 9.990 | 9.830 | 9.860 | 41,578 | -0.13(-1.30%) |
Aug 10, 2015 | 10.05 | 10.13 | 9.950 | 9.990 | 56,973 | +0.00(+0.00%) |
Aug 07, 2015 | 9.740 | 10.14 | 9.740 | 9.990 | 48,036 | +0.16(+1.63%) |
Aug 06, 2015 | 10.04 | 10.06 | 9.830 | 9.830 | 25,292 | -0.16(-1.60%) |
Aug 05, 2015 | 10.08 | 10.14 | 9.820 | 9.990 | 67,935 | +0.05(+0.50%) |
Aug 04, 2015 | 9.990 | 10.03 | 9.853 | 9.940 | 52,202 | -0.09(-0.90%) |