Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.74 | 12.74 | 12.24 | 12.32 | 8,598,048 | -0.37(-2.95%) |
Oct 29, 2015 | 12.87 | 12.90 | 12.63 | 12.70 | 8,720,703 | -0.28(-2.17%) |
Oct 28, 2015 | 12.63 | 12.98 | 12.63 | 12.98 | 5,059,584 | +0.34(+2.67%) |
Oct 27, 2015 | 12.54 | 12.73 | 12.54 | 12.64 | 6,980,256 | +0.04(+0.30%) |
Oct 26, 2015 | 12.60 | 12.64 | 12.45 | 12.60 | 4,234,964 | +0.03(+0.24%) |
Oct 23, 2015 | 12.44 | 12.58 | 12.38 | 12.57 | 4,283,143 | +0.22(+1.80%) |
Oct 22, 2015 | 12.24 | 12.44 | 12.21 | 12.35 | 4,049,697 | +0.19(+1.57%) |
Oct 21, 2015 | 12.40 | 12.43 | 12.15 | 12.16 | 4,954,904 | -0.16(-1.30%) |
Oct 20, 2015 | 12.17 | 12.37 | 12.17 | 12.32 | 3,376,895 | +0.15(+1.26%) |
Oct 19, 2015 | 12.01 | 12.26 | 11.95 | 12.17 | 5,561,534 | +0.14(+1.14%) |
Oct 16, 2015 | 11.99 | 12.11 | 11.95 | 12.03 | 7,591,276 | +0.11(+0.90%) |
Oct 15, 2015 | 11.86 | 11.94 | 11.75 | 11.92 | 6,229,080 | +0.15(+1.23%) |
Oct 14, 2015 | 12.11 | 12.12 | 11.74 | 11.78 | 5,049,938 | -0.34(-2.84%) |
Oct 13, 2015 | 12.12 | 12.23 | 12.09 | 12.12 | 4,341,132 | -0.05(-0.38%) |
Oct 12, 2015 | 12.08 | 12.18 | 12.02 | 12.17 | 2,169,568 | +0.10(+0.82%) |
Oct 09, 2015 | 12.24 | 12.28 | 12.01 | 12.07 | 3,614,343 | -0.19(-1.56%) |
Oct 08, 2015 | 12.15 | 12.28 | 12.08 | 12.26 | 2,839,809 | +0.11(+0.94%) |
Oct 07, 2015 | 12.08 | 12.17 | 11.98 | 12.15 | 3,746,956 | +0.12(+1.02%) |
Oct 06, 2015 | 11.95 | 12.10 | 11.93 | 12.02 | 3,333,146 | -0.01(-0.10%) |
Oct 05, 2015 | 11.89 | 12.07 | 11.85 | 12.03 | 3,687,071 | +0.25(+2.11%) |
Oct 02, 2015 | 11.72 | 11.79 | 11.47 | 11.79 | 5,825,905 | -0.13(-1.09%) |
Oct 01, 2015 | 11.98 | 12.05 | 11.78 | 11.92 | 5,474,899 | -0.11(-0.95%) |
Sep 30, 2015 | 11.95 | 12.03 | 11.89 | 12.03 | 4,458,036 | +0.15(+1.29%) |
Sep 29, 2015 | 11.88 | 11.92 | 11.80 | 11.88 | 5,910,793 | +0.05(+0.45%) |
Sep 28, 2015 | 11.94 | 12.06 | 11.79 | 11.82 | 4,301,183 | -0.17(-1.40%) |
Sep 25, 2015 | 12.02 | 12.08 | 11.94 | 11.99 | 3,938,724 | +0.10(+0.84%) |
Sep 24, 2015 | 11.72 | 11.89 | 11.68 | 11.89 | 5,207,888 | +0.07(+0.58%) |
Sep 23, 2015 | 11.80 | 11.92 | 11.74 | 11.82 | 3,105,832 | +0.08(+0.65%) |
Sep 22, 2015 | 11.66 | 11.87 | 11.66 | 11.75 | 4,215,015 | -0.09(-0.78%) |
Sep 21, 2015 | 11.72 | 11.90 | 11.72 | 11.84 | 3,812,549 | +0.20(+1.71%) |
Sep 18, 2015 | 11.70 | 11.82 | 11.57 | 11.64 | 8,912,345 | -0.20(-1.65%) |
Sep 17, 2015 | 12.05 | 12.17 | 11.79 | 11.84 | 4,884,635 | -0.24(-2.00%) |
Sep 16, 2015 | 12.05 | 12.12 | 11.95 | 12.08 | 3,289,809 | +0.07(+0.57%) |
Sep 15, 2015 | 11.89 | 12.06 | 11.81 | 12.01 | 2,680,730 | +0.15(+1.29%) |
Sep 14, 2015 | 11.79 | 11.89 | 11.74 | 11.86 | 3,954,229 | +0.01(+0.06%) |
Sep 11, 2015 | 11.83 | 11.87 | 11.77 | 11.85 | 3,750,905 | -0.04(-0.32%) |
Sep 10, 2015 | 11.76 | 11.99 | 11.75 | 11.89 | 4,104,001 | +0.10(+0.84%) |
Sep 09, 2015 | 11.95 | 11.97 | 11.77 | 11.79 | 3,674,501 | -0.05(-0.45%) |
Sep 08, 2015 | 11.70 | 11.87 | 11.63 | 11.84 | 3,301,807 | +0.31(+2.72%) |
Sep 04, 2015 | 11.50 | 11.53 | 11.53 | 11.53 | 2,990,680 | -0.11(-0.92%) |
Sep 03, 2015 | 11.57 | 11.69 | 11.53 | 11.63 | 2,842,671 | +0.09(+0.80%) |
Sep 02, 2015 | 11.58 | 11.58 | 11.37 | 11.54 | 5,234,520 | +0.15(+1.27%) |
Sep 01, 2015 | 11.66 | 11.70 | 11.34 | 11.40 | 5,218,363 | -0.46(-3.87%) |
Aug 31, 2015 | 11.74 | 11.90 | 11.72 | 11.86 | 3,340,218 | +0.02(+0.19%) |
Aug 28, 2015 | 11.79 | 11.92 | 11.74 | 11.83 | 4,410,907 | +0.04(+0.32%) |
Aug 27, 2015 | 11.66 | 11.85 | 11.60 | 11.79 | 6,232,580 | +0.26(+2.26%) |
Aug 26, 2015 | 11.39 | 11.56 | 11.30 | 11.53 | 7,698,374 | +0.29(+2.58%) |
Aug 25, 2015 | 11.69 | 11.70 | 11.24 | 11.24 | 10,133,002 | -0.18(-1.61%) |
Aug 24, 2015 | 11.60 | 11.82 | 11.35 | 11.43 | 13,107,931 | -0.63(-5.26%) |
Aug 21, 2015 | 12.15 | 12.24 | 12.06 | 12.06 | 5,785,736 | -0.18(-1.50%) |
Aug 20, 2015 | 12.42 | 12.45 | 12.25 | 12.25 | 4,569,638 | -0.28(-2.23%) |
Aug 19, 2015 | 12.67 | 12.73 | 12.52 | 12.52 | 5,090,744 | -0.15(-1.18%) |
Aug 18, 2015 | 12.64 | 12.73 | 12.56 | 12.67 | 5,731,906 | +0.05(+0.42%) |
Aug 17, 2015 | 12.30 | 12.70 | 11.96 | 12.62 | 4,514,504 | +0.02(+0.18%) |
Aug 14, 2015 | 12.44 | 12.62 | 12.42 | 12.60 | 3,372,627 | +0.17(+1.35%) |
Aug 13, 2015 | 12.31 | 12.45 | 12.31 | 12.43 | 2,822,269 | +0.10(+0.81%) |
Aug 12, 2015 | 12.44 | 12.44 | 12.17 | 12.33 | 4,966,592 | -0.18(-1.41%) |
Aug 11, 2015 | 12.60 | 12.60 | 12.43 | 12.51 | 3,709,254 | -0.13(-1.03%) |
Aug 10, 2015 | 12.60 | 12.64 | 12.55 | 12.64 | 4,304,126 | +0.14(+1.10%) |
Aug 07, 2015 | 12.56 | 12.57 | 12.44 | 12.50 | 4,969,228 | -0.05(-0.37%) |
Aug 06, 2015 | 12.51 | 12.56 | 12.43 | 12.54 | 3,908,848 | +0.04(+0.34%) |
Aug 05, 2015 | 12.51 | 12.62 | 12.44 | 12.50 | 3,770,850 | +0.03(+0.25%) |
Aug 04, 2015 | 12.41 | 12.54 | 12.31 | 12.47 | 4,187,941 | +0.06(+0.46%) |