Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.63 | 13.74 | 13.29 | 13.40 | 557,965 | -0.23(-1.69%) |
Oct 29, 2015 | 13.45 | 13.91 | 13.45 | 13.63 | 476,072 | +0.11(+0.81%) |
Oct 28, 2015 | 13.27 | 13.77 | 13.25 | 13.52 | 677,961 | +0.30(+2.27%) |
Oct 27, 2015 | 13.76 | 13.80 | 13.19 | 13.22 | 507,563 | -0.62(-4.48%) |
Oct 26, 2015 | 14.21 | 14.39 | 13.74 | 13.84 | 448,602 | -0.39(-2.74%) |
Oct 23, 2015 | 14.64 | 14.64 | 13.61 | 14.23 | 775,403 | -0.22(-1.52%) |
Oct 22, 2015 | 13.16 | 14.96 | 13.16 | 14.45 | 1,941,910 | +1.86(+14.77%) |
Oct 21, 2015 | 13.20 | 13.20 | 12.54 | 12.59 | 450,057 | -0.56(-4.26%) |
Oct 20, 2015 | 13.22 | 13.41 | 12.97 | 13.15 | 388,618 | -0.11(-0.83%) |
Oct 19, 2015 | 13.21 | 13.47 | 13.14 | 13.26 | 236,727 | +0.01(+0.08%) |
Oct 16, 2015 | 13.51 | 13.51 | 13.04 | 13.25 | 236,154 | -0.20(-1.49%) |
Oct 15, 2015 | 13.24 | 13.49 | 13.07 | 13.45 | 345,020 | +0.31(+2.36%) |
Oct 14, 2015 | 12.80 | 13.42 | 12.80 | 13.14 | 444,934 | +0.35(+2.74%) |
Oct 13, 2015 | 13.14 | 13.22 | 12.77 | 12.79 | 470,484 | -0.42(-3.18%) |
Oct 12, 2015 | 13.55 | 13.60 | 13.04 | 13.21 | 404,688 | -0.49(-3.58%) |
Oct 09, 2015 | 13.74 | 13.85 | 13.45 | 13.70 | 292,569 | -0.06(-0.44%) |
Oct 08, 2015 | 13.41 | 13.80 | 13.41 | 13.76 | 331,291 | +0.31(+2.30%) |
Oct 07, 2015 | 13.10 | 13.60 | 13.08 | 13.45 | 443,332 | +0.41(+3.14%) |
Oct 06, 2015 | 12.79 | 13.05 | 12.79 | 13.04 | 468,604 | +0.23(+1.80%) |
Oct 05, 2015 | 12.43 | 12.87 | 12.25 | 12.81 | 524,236 | +0.51(+4.15%) |
Oct 02, 2015 | 11.72 | 12.30 | 11.51 | 12.30 | 751,493 | +0.42(+3.54%) |
Oct 01, 2015 | 11.93 | 12.15 | 11.77 | 11.88 | 338,166 | -0.02(-0.17%) |
Sep 30, 2015 | 11.81 | 12.00 | 11.49 | 11.90 | 949,799 | +0.23(+1.97%) |
Sep 29, 2015 | 12.10 | 12.18 | 11.56 | 11.67 | 766,751 | -0.45(-3.71%) |
Sep 28, 2015 | 12.90 | 13.22 | 12.05 | 12.12 | 843,483 | -0.99(-7.55%) |
Sep 25, 2015 | 13.04 | 13.21 | 12.84 | 13.11 | 676,224 | +0.26(+2.02%) |
Sep 24, 2015 | 12.48 | 12.87 | 12.42 | 12.85 | 779,746 | +0.26(+2.07%) |
Sep 23, 2015 | 12.70 | 12.90 | 12.56 | 12.59 | 443,140 | -0.11(-0.87%) |
Sep 22, 2015 | 12.83 | 12.91 | 12.62 | 12.70 | 499,370 | -0.23(-1.78%) |
Sep 21, 2015 | 13.17 | 13.24 | 12.87 | 12.93 | 417,519 | -0.13(-1.00%) |
Sep 18, 2015 | 13.20 | 13.31 | 12.91 | 13.06 | 516,522 | -0.34(-2.54%) |
Sep 17, 2015 | 13.93 | 13.93 | 13.33 | 13.40 | 598,226 | -0.60(-4.29%) |
Sep 16, 2015 | 13.69 | 14.00 | 13.58 | 14.00 | 541,217 | +0.30(+2.19%) |
Sep 15, 2015 | 13.12 | 13.77 | 13.08 | 13.70 | 481,040 | +0.62(+4.74%) |
Sep 14, 2015 | 13.36 | 13.48 | 13.02 | 13.08 | 380,777 | -0.30(-2.24%) |
Sep 11, 2015 | 13.30 | 13.42 | 13.07 | 13.38 | 214,367 | +0.03(+0.22%) |
Sep 10, 2015 | 13.28 | 13.47 | 13.15 | 13.35 | 342,543 | +0.05(+0.38%) |
Sep 09, 2015 | 13.40 | 13.53 | 13.24 | 13.30 | 252,660 | +0.04(+0.30%) |
Sep 08, 2015 | 13.29 | 13.31 | 13.07 | 13.26 | 271,829 | +0.25(+1.92%) |
Sep 04, 2015 | 12.95 | 13.01 | 13.01 | 13.01 | 271,200 | -0.16(-1.21%) |
Sep 03, 2015 | 13.10 | 13.38 | 13.09 | 13.17 | 373,223 | +0.17(+1.31%) |
Sep 02, 2015 | 12.91 | 13.01 | 12.72 | 13.00 | 645,033 | +0.32(+2.52%) |
Sep 01, 2015 | 12.88 | 13.07 | 12.59 | 12.68 | 686,779 | -0.49(-3.72%) |
Aug 31, 2015 | 13.83 | 13.83 | 13.14 | 13.17 | 408,319 | -0.78(-5.59%) |
Aug 28, 2015 | 13.79 | 14.05 | 13.69 | 13.95 | 333,820 | +0.17(+1.23%) |
Aug 27, 2015 | 13.64 | 13.91 | 13.51 | 13.78 | 517,381 | +0.37(+2.76%) |
Aug 26, 2015 | 13.25 | 13.45 | 12.83 | 13.41 | 659,542 | +0.48(+3.71%) |
Aug 25, 2015 | 13.19 | 13.26 | 12.87 | 12.93 | 801,456 | +0.21(+1.65%) |
Aug 24, 2015 | 12.23 | 13.13 | 12.23 | 12.72 | 1,116,186 | -0.35(-2.68%) |
Aug 21, 2015 | 12.29 | 13.28 | 12.19 | 13.07 | 1,277,287 | +0.58(+4.64%) |
Aug 20, 2015 | 13.20 | 13.28 | 12.47 | 12.49 | 569,417 | -0.82(-6.16%) |
Aug 19, 2015 | 13.26 | 13.53 | 13.19 | 13.31 | 440,925 | -0.05(-0.37%) |
Aug 18, 2015 | 13.96 | 13.96 | 13.32 | 13.36 | 865,589 | -0.62(-4.43%) |
Aug 17, 2015 | 14.09 | 14.09 | 13.79 | 13.98 | 470,670 | -0.20(-1.41%) |
Aug 14, 2015 | 14.15 | 14.32 | 14.05 | 14.18 | 311,791 | -0.02(-0.14%) |
Aug 13, 2015 | 14.12 | 14.39 | 14.02 | 14.20 | 319,901 | +0.07(+0.50%) |
Aug 12, 2015 | 14.22 | 14.35 | 13.92 | 14.13 | 436,481 | -0.14(-0.98%) |
Aug 11, 2015 | 14.70 | 14.77 | 14.20 | 14.27 | 580,840 | -0.59(-3.97%) |
Aug 10, 2015 | 14.75 | 14.97 | 14.73 | 14.86 | 471,927 | +0.18(+1.23%) |
Aug 07, 2015 | 14.60 | 14.82 | 14.60 | 14.68 | 389,494 | -0.03(-0.20%) |
Aug 06, 2015 | 15.25 | 15.28 | 14.65 | 14.71 | 617,370 | -0.58(-3.79%) |
Aug 05, 2015 | 15.39 | 15.52 | 15.22 | 15.29 | 406,939 | +0.07(+0.46%) |
Aug 04, 2015 | 15.50 | 15.64 | 15.20 | 15.22 | 756,107 | -0.30(-1.93%) |