Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.21 | 13.38 | 12.68 | 13.35 | 151,272 | +0.11(+0.83%) |
Oct 29, 2015 | 12.92 | 13.92 | 12.88 | 13.24 | 369,074 | +0.19(+1.46%) |
Oct 28, 2015 | 12.23 | 13.08 | 11.59 | 13.05 | 318,921 | +0.96(+7.94%) |
Oct 27, 2015 | 12.86 | 13.01 | 11.99 | 12.09 | 520,397 | -0.75(-5.84%) |
Oct 26, 2015 | 13.14 | 13.54 | 12.71 | 12.84 | 298,653 | -0.40(-3.02%) |
Oct 23, 2015 | 13.34 | 14.13 | 13.14 | 13.24 | 326,053 | +0.06(+0.46%) |
Oct 22, 2015 | 13.47 | 14.02 | 12.75 | 13.18 | 185,714 | -0.25(-1.86%) |
Oct 21, 2015 | 13.76 | 14.07 | 12.70 | 13.43 | 410,245 | -0.26(-1.90%) |
Oct 20, 2015 | 13.87 | 14.66 | 13.13 | 13.69 | 356,004 | -0.14(-1.01%) |
Oct 19, 2015 | 12.96 | 14.50 | 12.53 | 13.83 | 556,400 | +1.12(+8.81%) |
Oct 16, 2015 | 12.83 | 13.19 | 12.31 | 12.71 | 200,100 | +0.09(+0.71%) |
Oct 15, 2015 | 11.29 | 12.68 | 11.19 | 12.62 | 408,553 | +1.25(+10.99%) |
Oct 14, 2015 | 11.16 | 11.60 | 10.91 | 11.37 | 251,961 | +0.43(+3.93%) |
Oct 13, 2015 | 11.33 | 11.78 | 10.89 | 10.94 | 306,860 | -0.62(-5.36%) |
Oct 12, 2015 | 11.82 | 12.10 | 11.23 | 11.56 | 214,636 | -0.19(-1.62%) |
Oct 09, 2015 | 11.81 | 12.03 | 11.46 | 11.75 | 204,965 | +0.04(+0.34%) |
Oct 08, 2015 | 12.17 | 12.33 | 11.51 | 11.71 | 382,404 | -0.59(-4.80%) |
Oct 07, 2015 | 11.63 | 12.77 | 11.32 | 12.30 | 375,120 | +0.86(+7.52%) |
Oct 06, 2015 | 11.45 | 11.67 | 10.87 | 11.44 | 274,251 | -0.24(-2.05%) |
Oct 05, 2015 | 11.90 | 12.26 | 11.38 | 11.68 | 266,293 | -0.05(-0.43%) |
Oct 02, 2015 | 10.67 | 11.76 | 10.66 | 11.73 | 261,170 | +0.82(+7.52%) |
Oct 01, 2015 | 10.51 | 10.95 | 10.35 | 10.91 | 287,851 | +0.38(+3.61%) |
Sep 30, 2015 | 10.55 | 11.02 | 10.00 | 10.53 | 307,829 | +0.16(+1.54%) |
Sep 29, 2015 | 10.25 | 11.81 | 10.25 | 10.37 | 311,936 | -0.99(-8.71%) |
Sep 28, 2015 | 12.47 | 12.58 | 11.06 | 11.36 | 392,195 | -1.24(-9.84%) |
Sep 25, 2015 | 13.50 | 13.73 | 12.45 | 12.60 | 350,119 | -0.83(-6.18%) |
Sep 24, 2015 | 13.53 | 13.62 | 12.51 | 13.43 | 309,013 | -0.14(-1.03%) |
Sep 23, 2015 | 13.82 | 14.12 | 13.34 | 13.57 | 161,450 | -0.18(-1.31%) |
Sep 22, 2015 | 14.11 | 14.18 | 13.29 | 13.75 | 686,141 | -0.70(-4.84%) |
Sep 21, 2015 | 15.11 | 15.70 | 14.02 | 14.45 | 473,559 | -0.49(-3.28%) |
Sep 18, 2015 | 15.11 | 15.24 | 14.61 | 14.94 | 1,738,732 | -0.37(-2.42%) |
Sep 17, 2015 | 14.66 | 15.55 | 14.39 | 15.31 | 720,756 | +0.56(+3.80%) |
Sep 16, 2015 | 14.99 | 15.37 | 14.30 | 14.75 | 343,574 | -0.40(-2.64%) |
Sep 15, 2015 | 15.06 | 15.27 | 14.89 | 15.15 | 168,873 | +0.09(+0.60%) |
Sep 14, 2015 | 14.93 | 15.36 | 14.80 | 15.06 | 379,096 | +0.11(+0.74%) |
Sep 11, 2015 | 14.57 | 14.96 | 14.17 | 14.95 | 381,674 | +0.41(+2.82%) |
Sep 10, 2015 | 14.11 | 14.67 | 14.00 | 14.54 | 306,875 | +0.40(+2.83%) |
Sep 09, 2015 | 15.00 | 15.48 | 14.05 | 14.14 | 289,024 | -0.47(-3.22%) |
Sep 08, 2015 | 14.31 | 14.64 | 13.95 | 14.61 | 197,165 | +0.63(+4.51%) |
Sep 04, 2015 | 13.91 | 13.98 | 13.98 | 13.98 | 255,300 | -0.21(-1.48%) |
Sep 03, 2015 | 14.63 | 15.07 | 13.91 | 14.19 | 397,337 | -0.44(-3.01%) |
Sep 02, 2015 | 14.00 | 14.67 | 13.72 | 14.63 | 413,823 | +1.26(+9.42%) |
Sep 01, 2015 | 13.43 | 13.84 | 13.26 | 13.37 | 292,738 | -0.49(-3.54%) |
Aug 31, 2015 | 13.89 | 14.30 | 13.76 | 13.86 | 360,265 | -0.28(-1.98%) |
Aug 28, 2015 | 13.95 | 14.34 | 13.80 | 14.14 | 294,505 | +0.18(+1.29%) |
Aug 27, 2015 | 13.60 | 14.13 | 13.46 | 13.96 | 360,498 | +0.44(+3.25%) |
Aug 26, 2015 | 13.20 | 13.57 | 12.56 | 13.52 | 409,746 | +0.52(+4.00%) |
Aug 25, 2015 | 13.25 | 13.60 | 12.82 | 13.00 | 673,429 | +0.21(+1.64%) |
Aug 24, 2015 | 12.50 | 13.34 | 12.49 | 12.79 | 676,014 | -0.39(-2.96%) |
Aug 21, 2015 | 12.50 | 13.47 | 12.50 | 13.18 | 417,792 | +0.23(+1.78%) |
Aug 20, 2015 | 13.34 | 13.57 | 12.85 | 12.95 | 642,048 | -0.60(-4.43%) |
Aug 19, 2015 | 13.07 | 13.76 | 12.98 | 13.55 | 663,691 | +0.13(+0.97%) |
Aug 18, 2015 | 14.06 | 14.39 | 13.18 | 13.42 | 777,817 | -0.98(-6.81%) |
Aug 17, 2015 | 12.23 | 14.80 | 11.95 | 14.40 | 1,609,270 | +2.38(+19.80%) |
Aug 14, 2015 | 12.57 | 13.00 | 11.58 | 12.02 | 1,337,146 | -0.69(-5.43%) |
Aug 13, 2015 | 13.36 | 13.77 | 12.62 | 12.71 | 773,064 | -0.29(-2.23%) |
Aug 12, 2015 | 13.00 | 13.36 | 12.44 | 13.00 | 822,689 | -0.31(-2.33%) |
Aug 11, 2015 | 14.01 | 14.62 | 12.45 | 13.31 | 2,057,174 | -0.13(-0.97%) |
Aug 10, 2015 | 16.48 | 18.95 | 12.26 | 13.44 | 4,326,289 | -8.61(-39.05%) |
Aug 07, 2015 | 21.89 | 22.21 | 21.09 | 22.05 | 487,100 | -0.07(-0.32%) |
Aug 06, 2015 | 22.50 | 22.61 | 21.63 | 22.12 | 602,300 | -0.23(-1.03%) |
Aug 05, 2015 | 22.00 | 22.48 | 21.49 | 22.35 | 398,374 | +0.65(+3.00%) |
Aug 04, 2015 | 21.05 | 22.36 | 20.86 | 21.70 | 392,275 | +0.75(+3.58%) |