Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.20 | 12.28 | 11.80 | 12.07 | 266,916 | -0.11(-0.90%) |
Oct 29, 2015 | 12.32 | 12.53 | 12.12 | 12.18 | 271,160 | -0.01(-0.07%) |
Oct 28, 2015 | 11.75 | 12.29 | 11.74 | 12.19 | 813,018 | +0.44(+3.72%) |
Oct 27, 2015 | 10.94 | 12.03 | 10.37 | 11.75 | 860,874 | +1.40(+13.58%) |
Oct 26, 2015 | 10.46 | 10.50 | 10.10 | 10.35 | 277,380 | -0.08(-0.81%) |
Oct 23, 2015 | 10.37 | 10.46 | 10.11 | 10.43 | 123,359 | +0.09(+0.89%) |
Oct 22, 2015 | 10.45 | 10.66 | 10.18 | 10.34 | 175,398 | -0.01(-0.08%) |
Oct 21, 2015 | 10.56 | 10.62 | 10.31 | 10.35 | 107,191 | -0.21(-1.99%) |
Oct 20, 2015 | 10.33 | 10.58 | 10.28 | 10.56 | 75,960 | +0.20(+1.95%) |
Oct 19, 2015 | 10.43 | 10.47 | 10.21 | 10.36 | 233,129 | -0.13(-1.20%) |
Oct 16, 2015 | 10.17 | 10.51 | 10.10 | 10.48 | 232,995 | +0.32(+3.15%) |
Oct 15, 2015 | 10.10 | 10.23 | 9.960 | 10.16 | 156,998 | +0.11(+1.09%) |
Oct 14, 2015 | 10.41 | 10.46 | 10.02 | 10.05 | 253,083 | -0.31(-3.00%) |
Oct 13, 2015 | 10.56 | 10.68 | 10.28 | 10.36 | 297,369 | -0.24(-2.22%) |
Oct 12, 2015 | 10.75 | 10.87 | 10.45 | 10.60 | 188,229 | -0.14(-1.33%) |
Oct 09, 2015 | 11.31 | 11.39 | 10.68 | 10.74 | 158,861 | -0.57(-5.06%) |
Oct 08, 2015 | 11.25 | 11.42 | 10.94 | 11.31 | 132,219 | +0.02(+0.15%) |
Oct 07, 2015 | 11.39 | 11.58 | 11.03 | 11.30 | 150,471 | +0.00(+0.00%) |
Oct 06, 2015 | 11.36 | 11.51 | 11.02 | 11.30 | 106,778 | +0.04(+0.37%) |
Oct 05, 2015 | 10.95 | 11.34 | 10.86 | 11.26 | 175,973 | +0.49(+4.53%) |
Oct 02, 2015 | 10.37 | 10.78 | 10.37 | 10.77 | 102,955 | +0.31(+2.98%) |
Oct 01, 2015 | 10.26 | 10.54 | 10.19 | 10.46 | 142,133 | +0.29(+2.90%) |
Sep 30, 2015 | 10.11 | 10.22 | 9.986 | 10.16 | 214,313 | +0.21(+2.11%) |
Sep 29, 2015 | 9.893 | 10.03 | 9.855 | 9.952 | 152,406 | +0.08(+0.77%) |
Sep 28, 2015 | 10.34 | 10.39 | 9.859 | 9.876 | 340,870 | -0.55(-5.25%) |
Sep 25, 2015 | 10.60 | 10.64 | 10.38 | 10.42 | 216,657 | -0.02(-0.16%) |
Sep 24, 2015 | 10.34 | 10.51 | 10.31 | 10.44 | 115,480 | +0.05(+0.49%) |
Sep 23, 2015 | 10.52 | 10.72 | 10.35 | 10.39 | 139,518 | -0.13(-1.20%) |
Sep 22, 2015 | 10.39 | 10.57 | 10.24 | 10.52 | 146,445 | -0.02(-0.16%) |
Sep 21, 2015 | 10.94 | 10.94 | 10.50 | 10.53 | 206,758 | -0.33(-3.02%) |
Sep 18, 2015 | 10.29 | 10.90 | 10.25 | 10.86 | 340,581 | +0.46(+4.45%) |
Sep 17, 2015 | 10.26 | 10.57 | 10.26 | 10.40 | 170,130 | +0.10(+0.98%) |
Sep 16, 2015 | 10.00 | 10.37 | 10.00 | 10.30 | 157,517 | +0.34(+3.47%) |
Sep 15, 2015 | 9.792 | 10.03 | 9.767 | 9.952 | 128,369 | +0.17(+1.72%) |
Sep 14, 2015 | 9.674 | 9.800 | 9.491 | 9.784 | 122,679 | +0.11(+1.13%) |
Sep 11, 2015 | 10.01 | 10.05 | 9.548 | 9.674 | 213,483 | -0.36(-3.60%) |
Sep 10, 2015 | 9.826 | 10.17 | 9.826 | 10.04 | 182,807 | +0.18(+1.79%) |
Sep 09, 2015 | 9.977 | 10.46 | 9.826 | 9.859 | 257,907 | +0.03(+0.34%) |
Sep 08, 2015 | 9.758 | 9.969 | 9.523 | 9.826 | 320,958 | +0.45(+4.75%) |
Sep 04, 2015 | 9.405 | 9.380 | 9.380 | 9.380 | 77,979 | -0.16(-1.68%) |
Sep 03, 2015 | 9.287 | 9.817 | 9.287 | 9.540 | 236,521 | +0.30(+3.28%) |
Sep 02, 2015 | 9.422 | 9.523 | 9.018 | 9.237 | 204,339 | -0.10(-1.08%) |
Sep 01, 2015 | 9.237 | 9.472 | 9.186 | 9.338 | 163,654 | -0.10(-1.07%) |
Aug 31, 2015 | 9.615 | 9.716 | 9.296 | 9.439 | 240,131 | -0.26(-2.69%) |
Aug 28, 2015 | 9.195 | 9.725 | 9.195 | 9.700 | 386,832 | +0.45(+4.91%) |
Aug 27, 2015 | 9.557 | 9.607 | 9.144 | 9.245 | 237,875 | -0.22(-2.31%) |
Aug 26, 2015 | 9.052 | 9.472 | 9.035 | 9.464 | 340,451 | +0.61(+6.94%) |
Aug 25, 2015 | 8.825 | 9.161 | 8.741 | 8.850 | 462,516 | +0.40(+4.78%) |
Aug 24, 2015 | 8.715 | 8.808 | 8.118 | 8.446 | 436,110 | -0.64(-7.04%) |
Aug 21, 2015 | 9.220 | 9.657 | 9.043 | 9.085 | 352,387 | -0.49(-5.10%) |
Aug 20, 2015 | 9.952 | 10.15 | 9.540 | 9.573 | 387,281 | -0.50(-4.93%) |
Aug 19, 2015 | 10.39 | 10.58 | 10.04 | 10.07 | 375,875 | -0.39(-3.70%) |
Aug 18, 2015 | 10.75 | 10.87 | 10.40 | 10.46 | 315,743 | -0.29(-2.74%) |
Aug 17, 2015 | 10.79 | 10.94 | 10.72 | 10.75 | 217,574 | -0.06(-0.54%) |
Aug 14, 2015 | 10.89 | 11.06 | 10.72 | 10.81 | 155,525 | -0.10(-0.92%) |
Aug 13, 2015 | 10.42 | 11.07 | 10.31 | 10.91 | 460,546 | +0.50(+4.77%) |
Aug 12, 2015 | 10.81 | 10.91 | 10.11 | 10.41 | 637,648 | -0.44(-4.03%) |
Aug 11, 2015 | 10.83 | 10.98 | 10.78 | 10.85 | 252,263 | -0.07(-0.62%) |
Aug 10, 2015 | 11.15 | 11.17 | 10.84 | 10.92 | 209,583 | -0.19(-1.67%) |
Aug 07, 2015 | 11.14 | 11.31 | 11.10 | 11.10 | 162,467 | -0.03(-0.23%) |
Aug 06, 2015 | 11.37 | 11.53 | 11.05 | 11.13 | 267,263 | -0.25(-2.22%) |
Aug 05, 2015 | 10.99 | 11.85 | 10.99 | 11.38 | 375,527 | +0.40(+3.60%) |
Aug 04, 2015 | 11.26 | 11.32 | 10.73 | 10.99 | 604,402 | +0.08(+0.69%) |