Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.70 | 13.84 | 13.51 | 13.52 | 37,051 | -0.21(-1.53%) |
Oct 29, 2015 | 14.21 | 14.32 | 13.62 | 13.73 | 43,383 | -0.48(-3.37%) |
Oct 28, 2015 | 14.69 | 15.06 | 14.06 | 14.21 | 36,946 | -0.17(-1.19%) |
Oct 27, 2015 | 14.29 | 14.52 | 14.12 | 14.38 | 29,359 | +0.04(+0.28%) |
Oct 26, 2015 | 14.80 | 14.80 | 14.34 | 14.34 | 54,235 | -0.37(-2.49%) |
Oct 23, 2015 | 14.58 | 14.82 | 14.24 | 14.71 | 54,555 | +0.36(+2.49%) |
Oct 22, 2015 | 13.90 | 14.44 | 13.90 | 14.35 | 46,278 | +0.34(+2.40%) |
Oct 21, 2015 | 14.36 | 14.36 | 13.98 | 14.02 | 32,041 | -0.49(-3.37%) |
Oct 20, 2015 | 14.06 | 14.60 | 14.06 | 14.51 | 84,005 | +0.60(+4.32%) |
Oct 19, 2015 | 14.36 | 14.42 | 13.88 | 13.90 | 52,331 | -0.61(-4.20%) |
Oct 16, 2015 | 14.78 | 14.87 | 14.49 | 14.52 | 29,148 | -0.30(-2.06%) |
Oct 15, 2015 | 14.63 | 14.92 | 14.50 | 14.82 | 66,805 | -0.03(-0.19%) |
Oct 14, 2015 | 14.16 | 14.85 | 14.15 | 14.85 | 170,552 | +0.97(+7.00%) |
Oct 13, 2015 | 13.82 | 14.11 | 13.80 | 13.88 | 54,459 | +0.20(+1.46%) |
Oct 12, 2015 | 14.48 | 14.52 | 13.59 | 13.68 | 77,799 | -0.51(-3.56%) |
Oct 09, 2015 | 14.02 | 14.20 | 13.92 | 14.18 | 31,300 | +0.56(+4.13%) |
Oct 08, 2015 | 13.50 | 14.22 | 13.50 | 13.62 | 28,758 | -0.12(-0.90%) |
Oct 07, 2015 | 13.70 | 13.85 | 13.49 | 13.74 | 32,959 | +0.10(+0.77%) |
Oct 06, 2015 | 13.66 | 13.80 | 13.32 | 13.64 | 73,762 | +0.44(+3.32%) |
Oct 05, 2015 | 12.87 | 13.25 | 12.72 | 13.20 | 232,337 | +0.48(+3.75%) |
Oct 02, 2015 | 12.07 | 12.72 | 11.95 | 12.72 | 95,020 | +0.96(+8.18%) |
Oct 01, 2015 | 11.98 | 12.25 | 11.69 | 11.76 | 39,906 | -0.23(-1.91%) |
Sep 30, 2015 | 11.44 | 12.02 | 11.32 | 11.99 | 63,335 | +0.30(+2.61%) |
Sep 29, 2015 | 11.77 | 12.01 | 11.67 | 11.68 | 103,189 | -0.06(-0.49%) |
Sep 28, 2015 | 12.15 | 12.15 | 11.69 | 11.74 | 56,226 | -0.60(-4.86%) |
Sep 25, 2015 | 12.17 | 12.42 | 12.17 | 12.34 | 41,736 | -0.14(-1.15%) |
Sep 24, 2015 | 12.00 | 12.48 | 11.89 | 12.48 | 86,913 | +0.80(+6.85%) |
Sep 23, 2015 | 11.90 | 11.96 | 11.62 | 11.68 | 129,266 | -0.06(-0.49%) |
Sep 22, 2015 | 12.10 | 12.10 | 11.68 | 11.74 | 89,281 | -0.60(-4.86%) |
Sep 21, 2015 | 12.48 | 12.59 | 12.32 | 12.34 | 41,626 | -0.25(-1.97%) |
Sep 18, 2015 | 12.69 | 12.86 | 12.36 | 12.59 | 59,932 | +0.13(+1.01%) |
Sep 17, 2015 | 12.02 | 12.58 | 11.91 | 12.46 | 74,390 | +0.27(+2.17%) |
Sep 16, 2015 | 11.69 | 12.20 | 11.69 | 12.20 | 45,713 | +0.77(+6.75%) |
Sep 15, 2015 | 11.47 | 11.69 | 11.43 | 11.43 | 57,256 | -0.10(-0.83%) |
Sep 14, 2015 | 11.67 | 11.72 | 11.33 | 11.52 | 35,150 | -0.11(-0.96%) |
Sep 11, 2015 | 11.44 | 11.69 | 11.06 | 11.63 | 55,473 | +0.14(+1.22%) |
Sep 10, 2015 | 11.77 | 11.77 | 11.44 | 11.49 | 33,835 | -0.08(-0.66%) |
Sep 09, 2015 | 11.88 | 11.88 | 11.50 | 11.57 | 41,285 | -0.37(-3.11%) |
Sep 08, 2015 | 12.01 | 12.08 | 11.79 | 11.94 | 26,523 | +0.09(+0.72%) |
Sep 04, 2015 | 11.88 | 11.86 | 11.86 | 11.86 | 58,443 | -0.10(-0.80%) |
Sep 03, 2015 | 12.02 | 12.40 | 11.93 | 11.95 | 43,900 | -0.19(-1.57%) |
Sep 02, 2015 | 12.27 | 12.42 | 11.96 | 12.14 | 37,533 | -0.12(-1.01%) |
Sep 01, 2015 | 12.77 | 12.77 | 12.27 | 12.27 | 40,564 | -0.29(-2.28%) |
Aug 31, 2015 | 12.60 | 12.60 | 12.18 | 12.55 | 39,239 | -0.15(-1.20%) |
Aug 28, 2015 | 12.48 | 12.77 | 12.36 | 12.70 | 186,084 | +0.49(+3.98%) |
Aug 27, 2015 | 11.74 | 12.31 | 11.74 | 12.22 | 51,042 | +0.60(+5.17%) |
Aug 26, 2015 | 11.91 | 12.02 | 11.50 | 11.62 | 119,092 | -0.58(-4.77%) |
Aug 25, 2015 | 12.78 | 12.78 | 12.12 | 12.20 | 119,336 | -0.51(-3.98%) |
Aug 24, 2015 | 13.70 | 13.90 | 12.60 | 12.70 | 129,572 | -0.97(-7.11%) |
Aug 21, 2015 | 14.38 | 14.38 | 13.62 | 13.68 | 76,316 | -0.41(-2.91%) |
Aug 20, 2015 | 14.20 | 14.24 | 13.92 | 14.09 | 275,402 | +0.55(+4.08%) |
Aug 19, 2015 | 13.17 | 13.58 | 13.17 | 13.53 | 80,874 | +0.42(+3.20%) |
Aug 18, 2015 | 13.05 | 13.26 | 12.91 | 13.11 | 42,399 | -0.22(-1.64%) |
Aug 17, 2015 | 13.11 | 13.36 | 13.06 | 13.33 | 38,933 | +0.50(+3.86%) |
Aug 14, 2015 | 13.29 | 13.29 | 12.75 | 12.84 | 45,581 | -0.09(-0.66%) |
Aug 13, 2015 | 13.43 | 13.50 | 12.88 | 12.92 | 204,031 | -0.82(-5.96%) |
Aug 12, 2015 | 13.06 | 13.74 | 13.06 | 13.74 | 149,595 | +0.89(+6.89%) |
Aug 11, 2015 | 12.79 | 12.86 | 12.32 | 12.86 | 91,420 | +0.26(+2.04%) |
Aug 10, 2015 | 11.92 | 12.61 | 11.75 | 12.60 | 184,013 | +0.79(+6.70%) |
Aug 07, 2015 | 11.76 | 12.18 | 11.76 | 11.81 | 45,286 | +0.04(+0.32%) |
Aug 06, 2015 | 11.54 | 11.99 | 11.48 | 11.77 | 45,161 | +0.31(+2.75%) |
Aug 05, 2015 | 11.71 | 11.92 | 11.42 | 11.46 | 46,422 | -0.20(-1.72%) |
Aug 04, 2015 | 11.71 | 11.87 | 11.58 | 11.66 | 47,207 | +0.05(+0.41%) |