Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.55 | 13.55 | 13.12 | 13.18 | 581,565 | -0.36(-2.68%) |
Oct 29, 2015 | 13.68 | 13.80 | 13.53 | 13.54 | 662,924 | -0.17(-1.21%) |
Oct 28, 2015 | 13.06 | 13.70 | 13.01 | 13.70 | 871,785 | +0.66(+5.10%) |
Oct 27, 2015 | 13.09 | 13.28 | 13.01 | 13.04 | 652,651 | -0.14(-1.09%) |
Oct 26, 2015 | 13.28 | 13.30 | 13.07 | 13.18 | 499,987 | -0.17(-1.24%) |
Oct 23, 2015 | 13.12 | 13.38 | 12.83 | 13.35 | 679,104 | +0.38(+2.97%) |
Oct 22, 2015 | 12.90 | 13.21 | 12.71 | 12.96 | 719,144 | +0.26(+2.08%) |
Oct 21, 2015 | 12.97 | 13.01 | 12.68 | 12.70 | 612,563 | -0.21(-1.64%) |
Oct 20, 2015 | 12.69 | 12.93 | 12.69 | 12.91 | 475,376 | +0.21(+1.66%) |
Oct 19, 2015 | 12.66 | 12.74 | 12.60 | 12.70 | 768,951 | +0.03(+0.24%) |
Oct 16, 2015 | 12.70 | 12.74 | 12.57 | 12.67 | 550,209 | +0.02(+0.18%) |
Oct 15, 2015 | 12.56 | 12.69 | 12.42 | 12.65 | 736,519 | +0.17(+1.33%) |
Oct 14, 2015 | 12.87 | 12.87 | 12.40 | 12.48 | 666,538 | -0.37(-2.88%) |
Oct 13, 2015 | 12.96 | 13.05 | 12.84 | 12.85 | 693,312 | -0.15(-1.16%) |
Oct 12, 2015 | 12.85 | 13.02 | 12.79 | 13.00 | 321,598 | +0.14(+1.06%) |
Oct 09, 2015 | 12.99 | 13.07 | 12.84 | 12.87 | 515,287 | -0.12(-0.93%) |
Oct 08, 2015 | 12.79 | 12.99 | 12.76 | 12.99 | 551,714 | +0.15(+1.18%) |
Oct 07, 2015 | 12.70 | 12.85 | 12.63 | 12.84 | 690,252 | +0.22(+1.74%) |
Oct 06, 2015 | 12.66 | 12.68 | 12.52 | 12.62 | 587,407 | -0.02(-0.18%) |
Oct 05, 2015 | 12.41 | 12.66 | 12.40 | 12.64 | 798,778 | +0.31(+2.51%) |
Oct 02, 2015 | 12.34 | 12.36 | 11.86 | 12.33 | 1,382,061 | -0.18(-1.44%) |
Oct 01, 2015 | 12.56 | 12.59 | 12.34 | 12.51 | 911,190 | -0.01(-0.06%) |
Sep 30, 2015 | 12.54 | 12.68 | 12.43 | 12.52 | 978,337 | +0.09(+0.72%) |
Sep 29, 2015 | 12.42 | 12.47 | 12.31 | 12.43 | 1,636,858 | +0.00(+0.00%) |
Sep 28, 2015 | 12.62 | 12.70 | 12.40 | 12.43 | 813,325 | -0.29(-2.30%) |
Sep 25, 2015 | 12.73 | 12.96 | 12.65 | 12.72 | 838,098 | +0.12(+0.95%) |
Sep 24, 2015 | 12.33 | 12.61 | 12.31 | 12.60 | 584,024 | +0.13(+1.08%) |
Sep 23, 2015 | 12.42 | 12.55 | 12.37 | 12.46 | 443,100 | +0.04(+0.36%) |
Sep 22, 2015 | 12.33 | 12.52 | 12.29 | 12.42 | 409,619 | -0.09(-0.75%) |
Sep 21, 2015 | 12.41 | 12.60 | 12.37 | 12.51 | 443,994 | +0.24(+1.92%) |
Sep 18, 2015 | 12.28 | 12.56 | 12.12 | 12.28 | 1,647,953 | -0.22(-1.80%) |
Sep 17, 2015 | 12.83 | 13.01 | 12.42 | 12.50 | 734,041 | -0.32(-2.51%) |
Sep 16, 2015 | 12.79 | 12.87 | 12.63 | 12.82 | 409,356 | +0.07(+0.53%) |
Sep 15, 2015 | 12.58 | 12.81 | 12.57 | 12.76 | 387,663 | +0.22(+1.79%) |
Sep 14, 2015 | 12.52 | 12.66 | 12.47 | 12.53 | 465,526 | +0.01(+0.06%) |
Sep 11, 2015 | 12.40 | 12.63 | 12.37 | 12.52 | 409,505 | -0.04(-0.30%) |
Sep 10, 2015 | 12.32 | 12.67 | 12.32 | 12.56 | 659,857 | +0.16(+1.27%) |
Sep 09, 2015 | 12.53 | 12.59 | 12.40 | 12.40 | 821,517 | +0.00(+0.00%) |
Sep 08, 2015 | 12.17 | 12.46 | 11.97 | 12.40 | 925,009 | +0.45(+3.76%) |
Sep 04, 2015 | 11.81 | 11.95 | 11.95 | 11.95 | 423,869 | -0.02(-0.13%) |
Sep 03, 2015 | 11.89 | 12.07 | 11.89 | 11.97 | 461,829 | +0.05(+0.38%) |
Sep 02, 2015 | 11.92 | 11.95 | 11.75 | 11.92 | 566,124 | +0.15(+1.27%) |
Sep 01, 2015 | 11.99 | 12.02 | 11.71 | 11.78 | 1,181,323 | -0.40(-3.32%) |
Aug 31, 2015 | 11.92 | 12.20 | 11.92 | 12.18 | 729,921 | +0.17(+1.43%) |
Aug 28, 2015 | 11.95 | 12.07 | 11.92 | 12.01 | 1,140,785 | +0.02(+0.13%) |
Aug 27, 2015 | 11.92 | 12.10 | 11.83 | 11.99 | 954,549 | +0.18(+1.52%) |
Aug 26, 2015 | 11.76 | 11.84 | 11.51 | 11.81 | 997,801 | +0.33(+2.87%) |
Aug 25, 2015 | 12.12 | 12.12 | 11.47 | 11.48 | 1,137,315 | -0.29(-2.48%) |
Aug 24, 2015 | 11.96 | 12.22 | 11.71 | 11.78 | 884,495 | -0.71(-5.70%) |
Aug 21, 2015 | 12.18 | 12.63 | 12.16 | 12.49 | 1,166,096 | -0.06(-0.48%) |
Aug 20, 2015 | 12.77 | 12.77 | 12.53 | 12.55 | 902,917 | -0.37(-2.84%) |
Aug 19, 2015 | 13.06 | 13.10 | 12.91 | 12.91 | 490,378 | -0.22(-1.65%) |
Aug 18, 2015 | 13.17 | 13.26 | 13.09 | 13.13 | 437,735 | -0.01(-0.11%) |
Aug 17, 2015 | 13.03 | 13.24 | 12.93 | 13.15 | 377,893 | +0.04(+0.29%) |
Aug 14, 2015 | 12.88 | 13.11 | 12.86 | 13.11 | 409,122 | +0.17(+1.33%) |
Aug 13, 2015 | 12.95 | 13.06 | 12.82 | 12.94 | 355,978 | +0.02(+0.12%) |
Aug 12, 2015 | 13.12 | 13.21 | 12.75 | 12.92 | 338,385 | -0.27(-2.05%) |
Aug 11, 2015 | 13.20 | 13.29 | 13.09 | 13.19 | 422,179 | -0.11(-0.84%) |
Aug 10, 2015 | 13.27 | 13.37 | 13.21 | 13.30 | 693,750 | +0.15(+1.14%) |
Aug 07, 2015 | 13.22 | 13.35 | 13.06 | 13.15 | 283,716 | -0.13(-1.02%) |
Aug 06, 2015 | 13.41 | 13.44 | 13.21 | 13.29 | 333,805 | -0.07(-0.51%) |
Aug 05, 2015 | 13.35 | 13.52 | 13.27 | 13.36 | 563,551 | +0.06(+0.45%) |
Aug 04, 2015 | 13.27 | 13.42 | 13.22 | 13.30 | 495,008 | +0.04(+0.34%) |