Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.15 | 12.20 | 11.99 | 12.07 | 3,258,474 | -0.06(-0.49%) |
Oct 29, 2015 | 12.20 | 12.33 | 12.07 | 12.13 | 2,667,724 | -0.10(-0.84%) |
Oct 28, 2015 | 12.18 | 12.31 | 12.06 | 12.24 | 2,954,962 | +0.09(+0.70%) |
Oct 27, 2015 | 12.13 | 12.18 | 11.91 | 12.15 | 3,125,125 | -0.03(-0.28%) |
Oct 26, 2015 | 12.14 | 12.30 | 12.07 | 12.18 | 3,754,136 | +0.00(+0.00%) |
Oct 23, 2015 | 12.11 | 12.28 | 12.09 | 12.18 | 3,694,867 | +0.15(+1.28%) |
Oct 22, 2015 | 11.54 | 12.06 | 11.54 | 12.03 | 6,722,177 | +0.54(+4.67%) |
Oct 21, 2015 | 11.60 | 11.69 | 11.44 | 11.49 | 4,497,953 | -0.14(-1.17%) |
Oct 20, 2015 | 11.66 | 11.80 | 11.62 | 11.63 | 3,050,130 | -0.08(-0.66%) |
Oct 19, 2015 | 11.56 | 11.73 | 11.55 | 11.71 | 3,734,297 | +0.13(+1.10%) |
Oct 16, 2015 | 11.72 | 11.78 | 11.57 | 11.58 | 4,678,897 | -0.14(-1.16%) |
Oct 15, 2015 | 11.62 | 11.74 | 11.49 | 11.72 | 2,431,290 | +0.09(+0.73%) |
Oct 14, 2015 | 11.67 | 11.78 | 11.58 | 11.63 | 2,652,089 | -0.02(-0.15%) |
Oct 13, 2015 | 11.51 | 11.76 | 11.51 | 11.65 | 2,504,900 | +0.07(+0.59%) |
Oct 12, 2015 | 11.53 | 11.60 | 11.43 | 11.58 | 2,368,255 | +0.03(+0.22%) |
Oct 09, 2015 | 11.36 | 11.62 | 11.36 | 11.55 | 3,954,078 | +0.24(+2.11%) |
Oct 08, 2015 | 11.22 | 11.39 | 11.18 | 11.31 | 4,370,434 | +0.07(+0.61%) |
Oct 07, 2015 | 11.21 | 11.38 | 11.12 | 11.25 | 3,244,011 | +0.10(+0.92%) |
Oct 06, 2015 | 11.38 | 11.43 | 11.08 | 11.14 | 5,634,103 | -0.26(-2.24%) |
Oct 05, 2015 | 11.41 | 11.59 | 11.29 | 11.40 | 3,629,645 | +0.07(+0.60%) |
Oct 02, 2015 | 11.00 | 11.36 | 10.94 | 11.33 | 4,705,556 | +0.27(+2.47%) |
Oct 01, 2015 | 10.96 | 11.12 | 10.68 | 11.06 | 3,938,131 | +0.15(+1.41%) |
Sep 30, 2015 | 10.98 | 11.05 | 10.76 | 10.91 | 9,656,663 | +0.07(+0.63%) |
Sep 29, 2015 | 11.14 | 11.21 | 10.78 | 10.84 | 7,467,280 | -0.34(-3.05%) |
Sep 28, 2015 | 11.40 | 11.40 | 11.11 | 11.18 | 2,740,919 | -0.26(-2.24%) |
Sep 25, 2015 | 11.49 | 11.52 | 11.35 | 11.43 | 4,048,634 | +0.05(+0.45%) |
Sep 24, 2015 | 11.37 | 11.49 | 11.25 | 11.38 | 3,768,140 | -0.06(-0.52%) |
Sep 23, 2015 | 11.53 | 11.57 | 11.27 | 11.44 | 3,756,476 | -0.09(-0.74%) |
Sep 22, 2015 | 11.65 | 11.75 | 11.49 | 11.53 | 2,830,240 | -0.26(-2.17%) |
Sep 21, 2015 | 11.74 | 11.89 | 11.70 | 11.78 | 2,766,576 | +0.09(+0.80%) |
Sep 18, 2015 | 11.84 | 11.91 | 11.67 | 11.69 | 3,715,237 | -0.31(-2.56%) |
Sep 17, 2015 | 12.08 | 12.14 | 11.92 | 12.00 | 2,727,975 | -0.06(-0.50%) |
Sep 16, 2015 | 11.98 | 12.06 | 11.86 | 12.06 | 2,818,068 | +0.05(+0.43%) |
Sep 15, 2015 | 11.89 | 12.03 | 11.88 | 12.01 | 2,630,318 | +0.15(+1.30%) |
Sep 14, 2015 | 11.93 | 11.95 | 11.81 | 11.85 | 2,018,117 | -0.07(-0.57%) |
Sep 11, 2015 | 11.83 | 11.96 | 11.83 | 11.92 | 1,968,265 | +0.01(+0.07%) |
Sep 10, 2015 | 11.93 | 12.07 | 11.86 | 11.91 | 1,759,539 | -0.04(-0.36%) |
Sep 09, 2015 | 12.10 | 12.11 | 11.94 | 11.95 | 2,456,587 | -0.06(-0.50%) |
Sep 08, 2015 | 12.02 | 12.07 | 11.94 | 12.01 | 2,956,265 | +0.17(+1.44%) |
Sep 04, 2015 | 11.77 | 11.84 | 11.84 | 11.84 | 1,487,743 | -0.08(-0.64%) |
Sep 03, 2015 | 11.95 | 12.07 | 11.84 | 11.92 | 3,428,624 | +0.01(+0.07%) |
Sep 02, 2015 | 12.01 | 12.12 | 11.81 | 11.91 | 3,870,482 | +0.09(+0.79%) |
Sep 01, 2015 | 11.74 | 11.98 | 11.72 | 11.82 | 4,274,156 | -0.16(-1.35%) |
Aug 31, 2015 | 12.07 | 12.22 | 11.97 | 11.98 | 2,405,511 | -0.12(-0.98%) |
Aug 28, 2015 | 11.95 | 12.15 | 11.91 | 12.10 | 2,728,279 | +0.11(+0.92%) |
Aug 27, 2015 | 12.04 | 12.16 | 11.83 | 11.99 | 5,047,369 | +0.14(+1.15%) |
Aug 26, 2015 | 12.01 | 12.08 | 11.53 | 11.85 | 5,181,201 | +0.14(+1.16%) |
Aug 25, 2015 | 12.24 | 12.24 | 11.72 | 11.72 | 6,493,122 | -0.10(-0.86%) |
Aug 24, 2015 | 11.62 | 12.25 | 11.17 | 11.82 | 5,352,463 | -0.45(-3.67%) |
Aug 21, 2015 | 12.45 | 12.54 | 12.22 | 12.27 | 2,931,702 | -0.33(-2.63%) |
Aug 20, 2015 | 12.70 | 12.70 | 12.53 | 12.60 | 3,147,790 | -0.20(-1.59%) |
Aug 19, 2015 | 12.81 | 12.85 | 12.60 | 12.80 | 2,636,458 | -0.09(-0.66%) |
Aug 18, 2015 | 12.88 | 12.98 | 12.82 | 12.89 | 2,829,610 | +0.00(+0.00%) |
Aug 17, 2015 | 12.72 | 12.90 | 12.64 | 12.89 | 2,274,000 | +0.15(+1.20%) |
Aug 14, 2015 | 12.53 | 12.77 | 12.46 | 12.74 | 3,274,414 | +0.20(+1.63%) |
Aug 13, 2015 | 12.51 | 12.56 | 12.47 | 12.53 | 3,102,052 | +0.01(+0.07%) |
Aug 12, 2015 | 12.54 | 12.63 | 12.36 | 12.52 | 3,968,150 | -0.10(-0.81%) |
Aug 11, 2015 | 12.71 | 12.73 | 12.54 | 12.63 | 3,203,819 | -0.18(-1.39%) |
Aug 10, 2015 | 12.82 | 12.92 | 12.74 | 12.80 | 3,206,898 | +0.08(+0.60%) |
Aug 07, 2015 | 12.58 | 12.78 | 12.55 | 12.73 | 4,041,160 | +0.15(+1.22%) |
Aug 06, 2015 | 12.74 | 12.76 | 12.42 | 12.57 | 2,995,700 | -0.15(-1.20%) |
Aug 05, 2015 | 12.84 | 12.90 | 12.66 | 12.73 | 2,417,198 | -0.02(-0.13%) |
Aug 04, 2015 | 12.59 | 12.79 | 12.57 | 12.74 | 2,854,517 | +0.11(+0.87%) |