Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.84 | 12.88 | 12.77 | 12.77 | 1,064,090 | -0.10(-0.76%) |
Oct 29, 2015 | 12.73 | 12.89 | 12.72 | 12.87 | 1,611,524 | +0.02(+0.15%) |
Oct 28, 2015 | 12.56 | 12.86 | 12.54 | 12.85 | 2,021,330 | +0.32(+2.53%) |
Oct 27, 2015 | 12.54 | 12.62 | 12.43 | 12.53 | 1,378,735 | +0.01(+0.10%) |
Oct 26, 2015 | 12.54 | 12.62 | 12.36 | 12.52 | 1,651,842 | +0.09(+0.73%) |
Oct 23, 2015 | 12.69 | 12.69 | 12.26 | 12.43 | 1,916,045 | -0.26(-2.08%) |
Oct 22, 2015 | 12.54 | 12.69 | 12.52 | 12.69 | 2,412,934 | +0.13(+1.03%) |
Oct 21, 2015 | 12.54 | 12.56 | 12.43 | 12.56 | 1,550,444 | +0.01(+0.10%) |
Oct 20, 2015 | 12.33 | 12.56 | 12.27 | 12.55 | 1,528,288 | +0.06(+0.52%) |
Oct 19, 2015 | 12.15 | 12.49 | 12.12 | 12.49 | 1,958,446 | +0.26(+2.11%) |
Oct 16, 2015 | 12.20 | 12.24 | 12.13 | 12.23 | 1,467,441 | +0.02(+0.16%) |
Oct 15, 2015 | 12.09 | 12.21 | 12.01 | 12.21 | 1,088,689 | +0.08(+0.64%) |
Oct 14, 2015 | 12.13 | 12.22 | 12.10 | 12.13 | 1,252,514 | -0.01(-0.05%) |
Oct 13, 2015 | 12.12 | 12.18 | 12.07 | 12.14 | 1,134,763 | -0.04(-0.32%) |
Oct 12, 2015 | 12.16 | 12.23 | 12.09 | 12.18 | 828,582 | -0.01(-0.11%) |
Oct 09, 2015 | 12.20 | 12.24 | 12.06 | 12.19 | 1,071,764 | -0.01(-0.05%) |
Oct 08, 2015 | 12.19 | 12.24 | 12.13 | 12.20 | 1,095,687 | -0.04(-0.32%) |
Oct 07, 2015 | 12.13 | 12.24 | 12.06 | 12.24 | 1,561,488 | +0.10(+0.85%) |
Oct 06, 2015 | 12.11 | 12.16 | 12.01 | 12.13 | 919,699 | -0.05(-0.37%) |
Oct 05, 2015 | 12.05 | 12.20 | 12.02 | 12.18 | 2,196,668 | +0.17(+1.45%) |
Oct 02, 2015 | 11.95 | 12.02 | 11.73 | 12.00 | 705,816 | -0.04(-0.32%) |
Oct 01, 2015 | 11.95 | 12.05 | 11.79 | 12.04 | 1,371,998 | +0.08(+0.65%) |
Sep 30, 2015 | 11.87 | 12.06 | 11.70 | 11.96 | 2,266,631 | +0.19(+1.59%) |
Sep 29, 2015 | 11.95 | 12.08 | 11.75 | 11.78 | 2,165,139 | -0.20(-1.67%) |
Sep 28, 2015 | 11.95 | 12.09 | 11.85 | 11.98 | 2,509,535 | -0.12(-1.01%) |
Sep 25, 2015 | 12.02 | 12.10 | 11.77 | 12.10 | 1,587,449 | +0.18(+1.51%) |
Sep 24, 2015 | 12.06 | 12.14 | 11.77 | 11.92 | 1,266,619 | -0.19(-1.54%) |
Sep 23, 2015 | 11.95 | 12.15 | 11.88 | 12.11 | 1,887,990 | +0.24(+2.00%) |
Sep 22, 2015 | 12.03 | 12.06 | 11.76 | 11.87 | 2,207,200 | -0.28(-2.27%) |
Sep 21, 2015 | 12.18 | 12.22 | 11.97 | 12.15 | 2,711,174 | +0.03(+0.21%) |
Sep 18, 2015 | 12.64 | 12.66 | 12.07 | 12.12 | 30,837,236 | -0.55(-4.35%) |
Sep 17, 2015 | 12.34 | 12.72 | 12.34 | 12.67 | 5,276,608 | +0.26(+2.12%) |
Sep 16, 2015 | 12.36 | 12.43 | 12.16 | 12.41 | 2,901,584 | +0.09(+0.73%) |
Sep 15, 2015 | 12.41 | 12.45 | 12.16 | 12.32 | 3,065,599 | -0.10(-0.83%) |
Sep 14, 2015 | 12.26 | 12.46 | 12.26 | 12.42 | 2,738,874 | +0.08(+0.68%) |
Sep 11, 2015 | 12.16 | 12.34 | 12.11 | 12.34 | 4,064,432 | +0.17(+1.37%) |
Sep 10, 2015 | 12.01 | 12.17 | 12.01 | 12.17 | 3,980,518 | +0.08(+0.69%) |
Sep 09, 2015 | 12.11 | 12.16 | 12.02 | 12.09 | 2,476,601 | -0.07(-0.58%) |
Sep 08, 2015 | 11.54 | 12.16 | 11.53 | 12.16 | 5,842,058 | +0.65(+5.68%) |
Sep 04, 2015 | 11.38 | 11.50 | 11.50 | 11.50 | 1,988,764 | +0.03(+0.22%) |
Sep 03, 2015 | 11.38 | 11.54 | 11.37 | 11.48 | 1,518,477 | +0.01(+0.11%) |
Sep 02, 2015 | 11.23 | 11.48 | 11.22 | 11.47 | 865,199 | +0.31(+2.76%) |
Sep 01, 2015 | 11.31 | 11.32 | 11.06 | 11.16 | 1,757,856 | -0.19(-1.69%) |
Aug 31, 2015 | 11.39 | 11.39 | 11.16 | 11.35 | 1,497,070 | -0.05(-0.45%) |
Aug 28, 2015 | 11.22 | 11.50 | 11.21 | 11.40 | 1,755,501 | +0.22(+2.01%) |
Aug 27, 2015 | 10.82 | 11.19 | 10.65 | 11.18 | 1,033,821 | +0.37(+3.44%) |
Aug 26, 2015 | 10.56 | 10.83 | 10.37 | 10.81 | 941,969 | +0.37(+3.54%) |
Aug 25, 2015 | 10.74 | 10.88 | 10.44 | 10.44 | 875,638 | -0.15(-1.38%) |
Aug 24, 2015 | 10.65 | 10.83 | 8.805 | 10.58 | 1,434,973 | -0.45(-4.10%) |
Aug 21, 2015 | 11.30 | 11.39 | 10.98 | 11.03 | 966,619 | -0.32(-2.81%) |
Aug 20, 2015 | 11.40 | 11.47 | 11.35 | 11.35 | 1,227,239 | -0.06(-0.56%) |
Aug 19, 2015 | 11.48 | 11.48 | 11.35 | 11.42 | 864,277 | -0.03(-0.28%) |
Aug 18, 2015 | 11.47 | 11.56 | 11.40 | 11.45 | 809,126 | -0.08(-0.72%) |
Aug 17, 2015 | 11.37 | 11.60 | 11.37 | 11.53 | 1,069,715 | +0.08(+0.72%) |
Aug 14, 2015 | 11.28 | 11.47 | 11.21 | 11.45 | 1,226,002 | +0.11(+1.01%) |
Aug 13, 2015 | 11.32 | 11.39 | 11.26 | 11.33 | 846,511 | -0.10(-0.84%) |
Aug 12, 2015 | 11.37 | 11.62 | 11.18 | 11.43 | 2,107,685 | -0.02(-0.17%) |
Aug 11, 2015 | 11.36 | 11.50 | 11.16 | 11.45 | 818,295 | +0.01(+0.11%) |
Aug 10, 2015 | 11.51 | 11.58 | 11.37 | 11.44 | 699,160 | -0.09(-0.77%) |
Aug 07, 2015 | 11.34 | 11.58 | 11.34 | 11.53 | 603,481 | +0.11(+0.95%) |
Aug 06, 2015 | 11.46 | 11.57 | 11.32 | 11.42 | 1,278,616 | -0.11(-0.94%) |
Aug 05, 2015 | 11.56 | 11.63 | 11.48 | 11.53 | 761,440 | +0.04(+0.39%) |
Aug 04, 2015 | 11.53 | 11.63 | 11.47 | 11.48 | 536,301 | -0.10(-0.83%) |
Aug 03, 2015 | 11.60 | 11.63 | 11.52 | 11.58 | 484,755 | +0.02(+0.17%) |
Jul 31, 2015 | 11.53 | 11.63 | 11.46 | 11.56 | 496,250 | +0.08(+0.67%) |
Jul 30, 2015 | 11.37 | 11.56 | 11.26 | 11.48 | 1,570,127 | +0.03(+0.28%) |
Jul 29, 2015 | 11.17 | 11.55 | 11.17 | 11.45 | 1,030,869 | +0.10(+0.90%) |
Jul 28, 2015 | 11.09 | 11.36 | 11.02 | 11.35 | 1,159,822 | +0.22(+1.94%) |
Jul 27, 2015 | 11.06 | 11.25 | 11.02 | 11.13 | 1,034,594 | +0.01(+0.11%) |
Jul 24, 2015 | 11.33 | 11.38 | 10.99 | 11.12 | 931,577 | -0.18(-1.57%) |
Jul 23, 2015 | 11.58 | 11.61 | 11.23 | 11.30 | 1,112,363 | -0.25(-2.19%) |
Jul 22, 2015 | 11.61 | 11.66 | 11.47 | 11.55 | 610,626 | -0.06(-0.55%) |
Jul 21, 2015 | 11.74 | 11.81 | 11.42 | 11.61 | 1,166,492 | -0.19(-1.61%) |
Jul 20, 2015 | 11.99 | 11.99 | 11.79 | 11.80 | 589,925 | -0.19(-1.59%) |
Jul 17, 2015 | 11.97 | 12.01 | 11.90 | 11.99 | 809,644 | -0.01(-0.10%) |
Jul 16, 2015 | 11.96 | 12.04 | 11.95 | 12.01 | 1,233,402 | +0.00(+0.00%) |
Jul 15, 2015 | 11.96 | 12.02 | 11.90 | 12.01 | 805,768 | +0.00(+0.00%) |
Jul 14, 2015 | 11.92 | 12.03 | 11.85 | 12.01 | 730,986 | +0.12(+1.01%) |
Jul 13, 2015 | 11.97 | 12.01 | 11.82 | 11.89 | 538,120 | -0.14(-1.16%) |
Jul 10, 2015 | 11.82 | 12.03 | 11.77 | 12.03 | 1,106,013 | +0.19(+1.61%) |
Jul 09, 2015 | 11.87 | 11.87 | 11.70 | 11.84 | 558,633 | +0.05(+0.43%) |
Jul 08, 2015 | 11.81 | 11.89 | 11.69 | 11.78 | 667,633 | -0.02(-0.16%) |
Jul 07, 2015 | 11.87 | 12.01 | 11.78 | 11.80 | 707,894 | -0.11(-0.90%) |
Jul 06, 2015 | 11.87 | 11.97 | 11.82 | 11.91 | 666,800 | -0.01(-0.11%) |
Jul 02, 2015 | 11.97 | 11.92 | 11.92 | 11.92 | 539,013 | -0.05(-0.42%) |
Jul 01, 2015 | 11.96 | 12.01 | 11.90 | 11.97 | 1,029,355 | +0.02(+0.16%) |
Jun 30, 2015 | 12.10 | 12.15 | 11.94 | 11.96 | 777,761 | +0.01(+0.05%) |
Jun 29, 2015 | 12.05 | 12.15 | 11.95 | 11.95 | 1,141,077 | -0.19(-1.57%) |
Jun 26, 2015 | 12.06 | 12.32 | 12.01 | 12.14 | 13,874,213 | +0.13(+1.11%) |
Jun 25, 2015 | 12.04 | 12.13 | 11.98 | 12.01 | 1,884,956 | -0.03(-0.26%) |
Jun 24, 2015 | 11.87 | 12.19 | 11.79 | 12.04 | 1,172,214 | +0.15(+1.28%) |
Jun 23, 2015 | 11.69 | 12.04 | 11.64 | 11.89 | 1,534,453 | +0.04(+0.37%) |
Jun 22, 2015 | 11.94 | 12.03 | 11.84 | 11.84 | 1,021,531 | -0.10(-0.85%) |
Jun 19, 2015 | 12.09 | 12.10 | 11.93 | 11.94 | 695,359 | -0.16(-1.31%) |
Jun 18, 2015 | 12.03 | 12.16 | 12.01 | 12.10 | 1,575,126 | +0.04(+0.37%) |
Jun 17, 2015 | 11.92 | 12.06 | 11.92 | 12.06 | 2,304,894 | +0.09(+0.74%) |
Jun 16, 2015 | 11.90 | 12.00 | 11.80 | 11.97 | 1,974,683 | +0.06(+0.48%) |
Jun 15, 2015 | 11.84 | 11.95 | 11.77 | 11.91 | 1,225,365 | +0.06(+0.48%) |
Jun 12, 2015 | 11.90 | 11.95 | 11.82 | 11.85 | 1,438,799 | -0.10(-0.80%) |
Jun 11, 2015 | 11.95 | 11.97 | 11.93 | 11.95 | 1,358,678 | +0.00(+0.00%) |
Jun 10, 2015 | 11.97 | 12.00 | 11.94 | 11.95 | 1,723,229 | -0.03(-0.21%) |
Jun 09, 2015 | 11.97 | 11.99 | 11.92 | 11.97 | 1,514,195 | +0.02(+0.16%) |
Jun 08, 2015 | 11.85 | 11.97 | 11.80 | 11.96 | 1,242,539 | +0.01(+0.05%) |
Jun 05, 2015 | 11.96 | 11.97 | 11.80 | 11.95 | 1,123,661 | -0.03(-0.26%) |
Jun 04, 2015 | 11.98 | 11.99 | 11.87 | 11.98 | 1,464,668 | -0.01(-0.11%) |
Jun 03, 2015 | 11.85 | 12.01 | 11.73 | 11.99 | 1,838,793 | +0.16(+1.39%) |
Jun 02, 2015 | 11.61 | 11.85 | 11.61 | 11.83 | 1,455,312 | +0.12(+1.03%) |
Jun 01, 2015 | 11.61 | 11.72 | 11.61 | 11.71 | 1,601,212 | +0.02(+0.16%) |
May 29, 2015 | 11.61 | 11.72 | 11.47 | 11.69 | 892,553 | -0.04(-0.38%) |
May 28, 2015 | 11.68 | 11.85 | 11.61 | 11.73 | 1,499,107 | -0.08(-0.70%) |
May 27, 2015 | 11.53 | 11.85 | 11.40 | 11.82 | 1,030,263 | +0.26(+2.25%) |
May 26, 2015 | 11.56 | 11.69 | 11.47 | 11.56 | 1,075,579 | +0.02(+0.16%) |
May 22, 2015 | 11.56 | 11.54 | 11.54 | 11.54 | 846,322 | -0.03(-0.22%) |
May 21, 2015 | 11.78 | 11.82 | 11.42 | 11.56 | 1,251,644 | -0.23(-1.93%) |
May 20, 2015 | 11.85 | 11.94 | 11.63 | 11.79 | 1,132,716 | -0.12(-1.01%) |
May 19, 2015 | 11.35 | 12.13 | 11.35 | 11.91 | 3,123,179 | +0.51(+4.44%) |