Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.33 | 13.38 | 13.07 | 13.08 | 1,415,499 | -0.25(-1.86%) |
Oct 29, 2015 | 13.50 | 13.56 | 13.25 | 13.33 | 1,929,051 | -0.23(-1.68%) |
Oct 28, 2015 | 13.48 | 13.61 | 13.27 | 13.56 | 2,267,666 | +0.06(+0.44%) |
Oct 27, 2015 | 13.43 | 13.56 | 13.42 | 13.50 | 2,139,805 | +0.04(+0.30%) |
Oct 26, 2015 | 13.38 | 13.47 | 13.23 | 13.46 | 2,233,725 | +0.09(+0.67%) |
Oct 23, 2015 | 13.45 | 13.53 | 13.22 | 13.37 | 1,545,934 | -0.09(-0.66%) |
Oct 22, 2015 | 13.28 | 13.46 | 13.25 | 13.46 | 1,726,548 | +0.21(+1.61%) |
Oct 21, 2015 | 13.38 | 13.39 | 13.23 | 13.24 | 1,650,204 | -0.11(-0.82%) |
Oct 20, 2015 | 13.19 | 13.36 | 13.18 | 13.35 | 2,339,569 | +0.11(+0.86%) |
Oct 19, 2015 | 13.09 | 13.24 | 13.08 | 13.24 | 1,454,759 | +0.13(+1.02%) |
Oct 16, 2015 | 12.91 | 13.11 | 12.91 | 13.10 | 1,499,364 | +0.21(+1.62%) |
Oct 15, 2015 | 12.76 | 12.90 | 12.72 | 12.90 | 1,284,583 | +0.18(+1.40%) |
Oct 14, 2015 | 12.94 | 12.96 | 12.68 | 12.72 | 2,349,258 | -0.18(-1.42%) |
Oct 13, 2015 | 12.98 | 13.05 | 12.84 | 12.90 | 1,301,689 | -0.10(-0.80%) |
Oct 12, 2015 | 12.96 | 13.19 | 12.94 | 13.00 | 1,974,337 | +0.06(+0.50%) |
Oct 09, 2015 | 13.02 | 13.03 | 12.87 | 12.94 | 1,471,767 | -0.09(-0.72%) |
Oct 08, 2015 | 12.99 | 13.09 | 12.84 | 13.03 | 1,796,186 | +0.03(+0.27%) |
Oct 07, 2015 | 12.73 | 13.00 | 12.64 | 13.00 | 2,397,712 | +0.27(+2.14%) |
Oct 06, 2015 | 12.76 | 12.89 | 12.43 | 12.73 | 2,728,650 | -0.05(-0.39%) |
Oct 05, 2015 | 12.55 | 12.79 | 12.53 | 12.78 | 2,023,837 | +0.26(+2.10%) |
Oct 02, 2015 | 12.34 | 12.51 | 12.23 | 12.51 | 2,364,627 | +0.15(+1.20%) |
Oct 01, 2015 | 12.36 | 12.42 | 12.26 | 12.36 | 2,638,858 | +0.03(+0.28%) |
Sep 30, 2015 | 12.45 | 12.45 | 12.02 | 12.33 | 3,820,418 | -0.04(-0.32%) |
Sep 29, 2015 | 12.24 | 12.44 | 12.17 | 12.37 | 2,969,144 | +0.19(+1.55%) |
Sep 28, 2015 | 12.31 | 12.33 | 12.05 | 12.18 | 2,630,668 | -0.15(-1.21%) |
Sep 25, 2015 | 12.20 | 12.34 | 12.11 | 12.33 | 2,505,546 | +0.17(+1.39%) |
Sep 24, 2015 | 12.11 | 12.19 | 12.07 | 12.16 | 2,148,580 | +0.02(+0.20%) |
Sep 23, 2015 | 11.97 | 12.20 | 11.93 | 12.14 | 1,211,008 | +0.18(+1.49%) |
Sep 22, 2015 | 11.93 | 12.02 | 11.89 | 11.96 | 1,067,270 | -0.05(-0.45%) |
Sep 21, 2015 | 11.82 | 12.04 | 11.79 | 12.01 | 1,306,933 | +0.14(+1.17%) |
Sep 18, 2015 | 11.70 | 12.04 | 11.65 | 11.87 | 2,421,826 | +0.06(+0.50%) |
Sep 17, 2015 | 11.52 | 11.97 | 11.52 | 11.81 | 1,807,839 | +0.27(+2.32%) |
Sep 16, 2015 | 11.40 | 11.64 | 11.40 | 11.55 | 1,337,354 | +0.13(+1.13%) |
Sep 15, 2015 | 11.35 | 11.52 | 11.28 | 11.42 | 1,948,604 | +0.08(+0.74%) |
Sep 14, 2015 | 11.15 | 11.34 | 11.13 | 11.33 | 1,584,281 | +0.21(+1.87%) |
Sep 11, 2015 | 10.95 | 11.18 | 10.92 | 11.12 | 1,672,005 | +0.15(+1.40%) |
Sep 10, 2015 | 11.00 | 11.12 | 10.93 | 10.97 | 1,087,323 | -0.06(-0.54%) |
Sep 09, 2015 | 11.17 | 11.19 | 11.00 | 11.03 | 1,261,065 | -0.09(-0.85%) |
Sep 08, 2015 | 11.11 | 11.17 | 11.03 | 11.12 | 1,300,714 | +0.12(+1.13%) |
Sep 04, 2015 | 11.13 | 11.00 | 11.00 | 11.00 | 1,314,443 | -0.22(-1.99%) |
Sep 03, 2015 | 11.26 | 11.35 | 11.19 | 11.22 | 1,671,370 | -0.02(-0.18%) |
Sep 02, 2015 | 11.18 | 11.25 | 11.07 | 11.24 | 1,776,048 | +0.15(+1.34%) |
Sep 01, 2015 | 11.21 | 11.28 | 11.01 | 11.09 | 1,357,522 | -0.27(-2.36%) |
Aug 31, 2015 | 11.60 | 11.61 | 11.33 | 11.36 | 1,864,586 | -0.26(-2.22%) |
Aug 28, 2015 | 11.65 | 11.68 | 11.53 | 11.62 | 1,155,105 | -0.02(-0.21%) |
Aug 27, 2015 | 11.64 | 11.76 | 11.48 | 11.65 | 2,147,859 | +0.06(+0.51%) |
Aug 26, 2015 | 11.67 | 11.71 | 11.38 | 11.59 | 2,222,872 | +0.27(+2.41%) |
Aug 25, 2015 | 11.83 | 11.83 | 11.30 | 11.31 | 1,464,455 | -0.30(-2.56%) |
Aug 24, 2015 | 11.71 | 12.02 | 11.58 | 11.61 | 1,806,428 | -0.52(-4.29%) |
Aug 21, 2015 | 12.20 | 12.42 | 12.12 | 12.13 | 2,237,645 | -0.27(-2.16%) |
Aug 20, 2015 | 12.35 | 12.52 | 12.26 | 12.40 | 1,770,129 | +0.02(+0.16%) |
Aug 19, 2015 | 12.27 | 12.43 | 12.19 | 12.38 | 1,372,525 | +0.05(+0.40%) |
Aug 18, 2015 | 12.25 | 12.34 | 12.20 | 12.33 | 920,394 | +0.06(+0.49%) |
Aug 17, 2015 | 12.06 | 12.27 | 12.03 | 12.27 | 1,201,629 | +0.21(+1.73%) |
Aug 14, 2015 | 11.91 | 12.07 | 11.87 | 12.06 | 731,642 | +0.11(+0.95%) |
Aug 13, 2015 | 11.96 | 12.03 | 11.75 | 11.95 | 887,507 | +0.02(+0.17%) |
Aug 12, 2015 | 11.88 | 11.95 | 11.77 | 11.93 | 1,585,494 | -0.02(-0.16%) |
Aug 11, 2015 | 11.89 | 12.03 | 11.85 | 11.95 | 1,167,359 | +0.06(+0.54%) |
Aug 10, 2015 | 11.97 | 12.01 | 11.82 | 11.88 | 1,140,360 | -0.06(-0.53%) |
Aug 07, 2015 | 11.86 | 11.97 | 11.73 | 11.95 | 1,074,571 | +0.06(+0.54%) |
Aug 06, 2015 | 11.79 | 11.88 | 11.53 | 11.88 | 2,285,663 | +0.02(+0.17%) |
Aug 05, 2015 | 11.87 | 11.92 | 11.70 | 11.86 | 4,797,306 | -0.04(-0.33%) |
Aug 04, 2015 | 11.93 | 12.01 | 11.82 | 11.90 | 1,219,132 | -0.01(-0.12%) |