Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.55 | 11.94 | 11.39 | 11.70 | 956,758 | +0.16(+1.39%) |
Oct 29, 2015 | 11.77 | 12.11 | 11.45 | 11.54 | 1,094,570 | -0.24(-2.04%) |
Oct 28, 2015 | 11.15 | 11.82 | 10.60 | 11.78 | 1,639,876 | +0.46(+4.06%) |
Oct 27, 2015 | 11.14 | 11.40 | 10.53 | 11.32 | 1,428,964 | +0.18(+1.62%) |
Oct 26, 2015 | 11.20 | 11.42 | 10.78 | 11.14 | 1,021,956 | -0.06(-0.54%) |
Oct 23, 2015 | 10.75 | 11.45 | 10.28 | 11.20 | 1,475,911 | +0.64(+6.06%) |
Oct 22, 2015 | 10.45 | 10.84 | 10.13 | 10.56 | 1,082,838 | -0.14(-1.31%) |
Oct 21, 2015 | 10.75 | 10.91 | 10.28 | 10.70 | 998,915 | +0.06(+0.56%) |
Oct 20, 2015 | 10.88 | 11.00 | 10.57 | 10.64 | 870,476 | -0.25(-2.30%) |
Oct 19, 2015 | 10.88 | 11.33 | 10.56 | 10.89 | 1,070,460 | +0.00(+0.00%) |
Oct 16, 2015 | 11.07 | 11.42 | 10.65 | 10.89 | 1,297,852 | -0.12(-1.09%) |
Oct 15, 2015 | 10.34 | 11.06 | 10.21 | 11.01 | 1,029,909 | +0.58(+5.56%) |
Oct 14, 2015 | 10.37 | 10.79 | 10.34 | 10.43 | 1,032,886 | +0.15(+1.46%) |
Oct 13, 2015 | 10.76 | 11.10 | 10.24 | 10.28 | 976,370 | -0.56(-5.17%) |
Oct 12, 2015 | 11.06 | 11.16 | 10.49 | 10.84 | 706,156 | -0.07(-0.64%) |
Oct 09, 2015 | 10.74 | 11.17 | 10.57 | 10.91 | 715,047 | +0.25(+2.35%) |
Oct 08, 2015 | 10.90 | 10.98 | 10.21 | 10.66 | 961,905 | -0.31(-2.83%) |
Oct 07, 2015 | 10.42 | 11.22 | 10.31 | 10.97 | 1,104,202 | +0.28(+2.62%) |
Oct 06, 2015 | 11.05 | 11.10 | 10.19 | 10.69 | 1,273,969 | -0.44(-3.95%) |
Oct 05, 2015 | 11.04 | 11.34 | 10.81 | 11.13 | 1,277,412 | +0.24(+2.20%) |
Oct 02, 2015 | 9.830 | 10.96 | 9.650 | 10.89 | 1,695,118 | +0.85(+8.47%) |
Oct 01, 2015 | 9.580 | 10.07 | 9.250 | 10.04 | 1,562,668 | +0.44(+4.58%) |
Sep 30, 2015 | 9.780 | 10.07 | 9.330 | 9.600 | 1,537,273 | +0.06(+0.63%) |
Sep 29, 2015 | 10.01 | 10.23 | 9.460 | 9.540 | 2,334,149 | -0.56(-5.54%) |
Sep 28, 2015 | 10.41 | 10.41 | 9.690 | 10.10 | 2,235,598 | -0.34(-3.26%) |
Sep 25, 2015 | 11.35 | 11.38 | 10.07 | 10.44 | 1,782,593 | -0.76(-6.79%) |
Sep 24, 2015 | 11.34 | 11.43 | 10.86 | 11.20 | 1,601,332 | -0.24(-2.10%) |
Sep 23, 2015 | 11.95 | 11.98 | 11.26 | 11.44 | 1,798,948 | -0.54(-4.51%) |
Sep 22, 2015 | 11.72 | 12.27 | 11.25 | 11.98 | 2,579,849 | -0.34(-2.76%) |
Sep 21, 2015 | 13.95 | 14.00 | 12.06 | 12.32 | 4,506,913 | -2.33(-15.90%) |
Sep 18, 2015 | 15.98 | 16.30 | 14.30 | 14.65 | 2,372,403 | -1.71(-10.45%) |
Sep 17, 2015 | 14.34 | 16.59 | 14.16 | 16.36 | 2,454,343 | +1.95(+13.53%) |
Sep 16, 2015 | 14.03 | 14.44 | 13.71 | 14.41 | 1,257,846 | +0.41(+2.93%) |
Sep 15, 2015 | 13.70 | 14.15 | 13.62 | 14.00 | 737,849 | +0.28(+2.04%) |
Sep 14, 2015 | 13.99 | 14.00 | 13.40 | 13.72 | 762,689 | -0.14(-1.01%) |
Sep 11, 2015 | 13.17 | 13.91 | 13.11 | 13.86 | 891,486 | +0.59(+4.45%) |
Sep 10, 2015 | 12.95 | 13.31 | 12.83 | 13.27 | 1,304,619 | +0.24(+1.84%) |
Sep 09, 2015 | 13.65 | 13.97 | 12.95 | 13.03 | 1,147,109 | -0.49(-3.62%) |
Sep 08, 2015 | 13.63 | 13.64 | 13.05 | 13.52 | 1,378,429 | +0.24(+1.81%) |
Sep 04, 2015 | 12.73 | 13.28 | 13.28 | 13.28 | 938,600 | +0.36(+2.79%) |
Sep 03, 2015 | 13.42 | 13.61 | 12.86 | 12.92 | 1,132,762 | -0.54(-4.01%) |
Sep 02, 2015 | 13.25 | 13.65 | 13.12 | 13.46 | 888,878 | +0.48(+3.70%) |
Sep 01, 2015 | 13.10 | 13.45 | 12.86 | 12.98 | 1,766,218 | -0.48(-3.57%) |
Aug 31, 2015 | 14.08 | 14.44 | 13.33 | 13.46 | 1,232,016 | -0.82(-5.74%) |
Aug 28, 2015 | 14.24 | 14.88 | 14.02 | 14.28 | 1,342,012 | +0.00(+0.00%) |
Aug 27, 2015 | 14.09 | 14.34 | 13.70 | 14.28 | 908,268 | +0.50(+3.63%) |
Aug 26, 2015 | 13.45 | 13.80 | 12.91 | 13.78 | 1,384,869 | +0.64(+4.87%) |
Aug 25, 2015 | 13.73 | 13.76 | 13.00 | 13.14 | 1,621,991 | +0.35(+2.74%) |
Aug 24, 2015 | 12.08 | 13.89 | 12.01 | 12.79 | 2,411,768 | -0.28(-2.14%) |
Aug 21, 2015 | 12.11 | 13.77 | 12.00 | 13.07 | 1,651,073 | +0.60(+4.81%) |
Aug 20, 2015 | 13.46 | 13.47 | 12.46 | 12.47 | 1,206,424 | -0.53(-4.08%) |
Aug 19, 2015 | 13.50 | 13.55 | 12.81 | 13.00 | 1,214,414 | -0.54(-3.99%) |
Aug 18, 2015 | 14.09 | 14.40 | 13.52 | 13.54 | 978,834 | -1.02(-7.01%) |
Aug 17, 2015 | 13.39 | 14.57 | 13.31 | 14.56 | 1,189,813 | +0.98(+7.22%) |
Aug 14, 2015 | 13.87 | 14.17 | 13.31 | 13.58 | 1,197,933 | -0.36(-2.58%) |
Aug 13, 2015 | 14.30 | 14.63 | 13.94 | 13.94 | 861,802 | -0.44(-3.06%) |
Aug 12, 2015 | 14.60 | 14.64 | 13.92 | 14.38 | 1,149,475 | -0.07(-0.48%) |
Aug 11, 2015 | 15.00 | 15.00 | 14.15 | 14.45 | 1,094,447 | -0.59(-3.92%) |
Aug 10, 2015 | 15.06 | 15.52 | 14.86 | 15.04 | 987,713 | +0.06(+0.40%) |
Aug 07, 2015 | 15.42 | 15.47 | 14.56 | 14.98 | 1,531,956 | -0.40(-2.60%) |
Aug 06, 2015 | 16.20 | 16.43 | 15.31 | 15.38 | 1,223,463 | -0.94(-5.76%) |
Aug 05, 2015 | 16.21 | 16.67 | 16.21 | 16.32 | 772,288 | -0.01(-0.06%) |
Aug 04, 2015 | 16.72 | 16.76 | 16.11 | 16.33 | 1,524,776 | -0.30(-1.80%) |