Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.76 | 11.86 | 11.76 | 11.79 | 30,155 | -0.06(-0.51%) |
Oct 29, 2015 | 11.98 | 12.00 | 11.84 | 11.85 | 32,418 | -0.07(-0.59%) |
Oct 28, 2015 | 12.11 | 12.12 | 11.89 | 11.92 | 25,189 | -0.23(-1.93%) |
Oct 27, 2015 | 12.18 | 12.18 | 12.11 | 12.15 | 23,156 | -0.03(-0.21%) |
Oct 26, 2015 | 12.34 | 12.34 | 12.18 | 12.18 | 40,344 | -0.37(-2.95%) |
Oct 23, 2015 | 12.50 | 12.58 | 12.46 | 12.55 | 113,631 | +0.19(+1.54%) |
Oct 22, 2015 | 12.17 | 12.38 | 12.17 | 12.36 | 51,179 | +0.36(+3.00%) |
Oct 21, 2015 | 11.96 | 12.01 | 11.88 | 12.00 | 64,054 | +0.00(+0.00%) |
Oct 20, 2015 | 12.05 | 12.05 | 11.97 | 12.00 | 10,693 | -0.01(-0.04%) |
Oct 19, 2015 | 12.02 | 12.12 | 11.96 | 12.01 | 71,951 | -0.11(-0.91%) |
Oct 16, 2015 | 12.06 | 12.12 | 11.96 | 12.12 | 46,003 | +0.12(+0.96%) |
Oct 15, 2015 | 11.84 | 12.00 | 11.84 | 12.00 | 502,417 | +0.53(+4.62%) |
Oct 14, 2015 | 11.59 | 11.75 | 11.46 | 11.47 | 456,053 | -0.19(-1.63%) |
Oct 13, 2015 | 11.78 | 11.78 | 11.66 | 11.66 | 15,291 | -0.17(-1.44%) |
Oct 12, 2015 | 11.86 | 11.88 | 11.82 | 11.83 | 87,722 | +0.03(+0.25%) |
Oct 09, 2015 | 11.80 | 11.90 | 11.77 | 11.80 | 50,981 | +0.05(+0.40%) |
Oct 08, 2015 | 11.66 | 11.75 | 11.56 | 11.75 | 20,112 | +0.17(+1.49%) |
Oct 07, 2015 | 11.60 | 11.63 | 11.55 | 11.58 | 20,662 | +0.43(+3.86%) |
Oct 06, 2015 | 11.01 | 11.16 | 11.01 | 11.15 | 80,783 | -0.03(-0.27%) |
Oct 05, 2015 | 11.16 | 11.18 | 11.12 | 11.18 | 30,446 | +0.21(+1.87%) |
Oct 02, 2015 | 10.81 | 10.99 | 10.70 | 10.97 | 142,087 | +0.16(+1.53%) |
Oct 01, 2015 | 10.83 | 10.85 | 10.76 | 10.81 | 11,152 | +0.06(+0.56%) |
Sep 30, 2015 | 10.75 | 10.76 | 10.65 | 10.75 | 17,084 | +0.12(+1.13%) |
Sep 29, 2015 | 10.63 | 10.70 | 10.52 | 10.63 | 22,323 | +0.03(+0.28%) |
Sep 28, 2015 | 10.66 | 10.67 | 10.57 | 10.60 | 55,577 | -0.21(-1.94%) |
Sep 25, 2015 | 10.94 | 10.94 | 10.79 | 10.81 | 33,126 | +0.03(+0.28%) |
Sep 24, 2015 | 10.81 | 10.81 | 10.63 | 10.78 | 28,721 | -0.09(-0.81%) |
Sep 23, 2015 | 11.02 | 11.02 | 10.85 | 10.87 | 19,435 | -0.20(-1.82%) |
Sep 22, 2015 | 11.04 | 11.08 | 10.98 | 11.07 | 19,915 | -0.29(-2.51%) |
Sep 21, 2015 | 11.47 | 11.47 | 11.28 | 11.36 | 26,106 | +0.19(+1.66%) |
Sep 18, 2015 | 11.36 | 11.36 | 11.17 | 11.17 | 16,648 | -0.40(-3.46%) |
Sep 17, 2015 | 11.50 | 11.75 | 11.31 | 11.57 | 67,595 | -0.33(-2.77%) |
Sep 16, 2015 | 11.89 | 11.93 | 11.77 | 11.90 | 28,609 | +0.34(+2.94%) |
Sep 15, 2015 | 11.36 | 11.63 | 11.36 | 11.56 | 577,024 | +0.09(+0.78%) |
Sep 14, 2015 | 11.38 | 11.47 | 11.38 | 11.47 | 115,316 | -0.07(-0.61%) |
Sep 11, 2015 | 11.38 | 11.54 | 11.38 | 11.54 | 20,214 | +0.31(+2.76%) |
Sep 10, 2015 | 11.23 | 11.38 | 11.22 | 11.23 | 37,121 | -0.21(-1.84%) |
Sep 09, 2015 | 11.73 | 11.73 | 11.43 | 11.44 | 37,541 | +0.41(+3.72%) |
Sep 08, 2015 | 10.89 | 11.05 | 10.89 | 11.03 | 133,300 | +0.53(+5.05%) |
Sep 04, 2015 | 10.50 | 10.50 | 10.50 | 0 | -0.40(-3.67%) | |
Sep 03, 2015 | 10.98 | 11.09 | 10.88 | 10.90 | 34,420 | +0.05(+0.51%) |
Sep 02, 2015 | 10.81 | 10.85 | 10.67 | 10.85 | 29,263 | +0.01(+0.05%) |
Sep 01, 2015 | 11.00 | 11.00 | 10.84 | 10.84 | 77,717 | -0.49(-4.32%) |
Aug 31, 2015 | 11.23 | 11.43 | 11.23 | 11.33 | 659,208 | -0.16(-1.39%) |
Aug 28, 2015 | 11.58 | 11.58 | 11.43 | 11.49 | 82,668 | -0.50(-4.17%) |
Aug 27, 2015 | 11.73 | 12.05 | 11.73 | 11.99 | 120,531 | +0.28(+2.39%) |
Aug 26, 2015 | 11.54 | 11.71 | 11.33 | 11.71 | 76,919 | -0.04(-0.34%) |
Aug 25, 2015 | 11.93 | 12.15 | 11.75 | 11.75 | 101,535 | +0.06(+0.51%) |
Aug 24, 2015 | 11.36 | 11.98 | 11.36 | 11.69 | 99,026 | -0.53(-4.34%) |
Aug 21, 2015 | 12.45 | 12.45 | 12.22 | 12.22 | 39,884 | -0.28(-2.24%) |
Aug 20, 2015 | 12.56 | 12.56 | 12.50 | 12.50 | 48,486 | -0.19(-1.50%) |
Aug 19, 2015 | 12.75 | 12.91 | 12.66 | 12.69 | 54,104 | -0.30(-2.31%) |
Aug 18, 2015 | 12.88 | 13.01 | 12.88 | 12.99 | 27,746 | -0.20(-1.52%) |
Aug 17, 2015 | 13.11 | 13.19 | 13.03 | 13.19 | 16,881 | -0.12(-0.86%) |
Aug 14, 2015 | 13.31 | 13.32 | 13.25 | 13.30 | 19,022 | +0.08(+0.64%) |
Aug 13, 2015 | 13.13 | 13.25 | 13.13 | 13.22 | 24,671 | -0.03(-0.23%) |
Aug 12, 2015 | 13.32 | 13.32 | 13.14 | 13.25 | 16,375 | -0.20(-1.49%) |
Aug 11, 2015 | 13.43 | 13.45 | 13.36 | 13.45 | 10,882 | -0.25(-1.82%) |
Aug 10, 2015 | 13.65 | 13.71 | 13.64 | 13.70 | 20,524 | +0.11(+0.81%) |
Aug 07, 2015 | 13.71 | 13.71 | 13.58 | 13.59 | 11,633 | +0.15(+1.15%) |
Aug 06, 2015 | 13.42 | 13.46 | 13.41 | 13.44 | 18,780 | -0.09(-0.70%) |
Aug 05, 2015 | 13.70 | 13.70 | 13.51 | 13.53 | 12,084 | +0.03(+0.22%) |
Aug 04, 2015 | 13.55 | 13.62 | 13.49 | 13.50 | 18,201 | -0.03(-0.22%) |