Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.13 | 12.13 | 11.85 | 11.89 | 747,870 | -0.21(-1.70%) |
Oct 29, 2015 | 12.21 | 12.24 | 11.83 | 12.10 | 597,789 | -0.11(-0.90%) |
Oct 28, 2015 | 12.24 | 12.40 | 11.96 | 12.21 | 615,930 | +0.02(+0.18%) |
Oct 27, 2015 | 12.02 | 12.18 | 11.83 | 12.18 | 553,456 | +0.11(+0.91%) |
Oct 26, 2015 | 12.14 | 12.14 | 11.90 | 12.07 | 472,572 | +0.01(+0.06%) |
Oct 23, 2015 | 11.94 | 12.10 | 11.69 | 12.07 | 691,146 | +0.29(+2.49%) |
Oct 22, 2015 | 11.99 | 12.04 | 11.74 | 11.77 | 566,547 | -0.10(-0.80%) |
Oct 21, 2015 | 12.24 | 12.35 | 11.86 | 11.87 | 574,723 | -0.34(-2.82%) |
Oct 20, 2015 | 12.16 | 12.35 | 12.06 | 12.21 | 722,186 | +0.09(+0.72%) |
Oct 19, 2015 | 12.08 | 12.13 | 11.92 | 12.13 | 323,624 | -0.02(-0.18%) |
Oct 16, 2015 | 12.28 | 12.41 | 12.02 | 12.15 | 483,166 | -0.15(-1.25%) |
Oct 15, 2015 | 12.13 | 12.37 | 12.01 | 12.30 | 594,912 | +0.21(+1.70%) |
Oct 14, 2015 | 12.02 | 12.23 | 11.95 | 12.10 | 742,569 | +0.09(+0.73%) |
Oct 13, 2015 | 12.02 | 12.32 | 11.96 | 12.01 | 572,577 | -0.08(-0.67%) |
Oct 12, 2015 | 12.23 | 12.28 | 12.02 | 12.09 | 637,909 | -0.14(-1.14%) |
Oct 09, 2015 | 12.01 | 12.24 | 11.80 | 12.23 | 645,286 | +0.27(+2.27%) |
Oct 08, 2015 | 11.91 | 12.05 | 11.83 | 11.96 | 1,034,701 | +0.01(+0.06%) |
Oct 07, 2015 | 11.96 | 12.05 | 11.62 | 11.95 | 626,762 | +0.06(+0.49%) |
Oct 06, 2015 | 11.79 | 11.94 | 11.66 | 11.89 | 954,823 | +0.10(+0.87%) |
Oct 05, 2015 | 11.40 | 11.94 | 11.17 | 11.79 | 1,401,037 | +0.67(+6.07%) |
Oct 02, 2015 | 10.96 | 11.14 | 10.51 | 11.11 | 1,294,838 | +0.18(+1.61%) |
Oct 01, 2015 | 11.23 | 11.30 | 10.81 | 10.94 | 2,162,504 | -0.30(-2.67%) |
Sep 30, 2015 | 11.41 | 11.61 | 11.18 | 11.24 | 1,861,315 | -0.18(-1.54%) |
Sep 29, 2015 | 11.66 | 11.70 | 11.26 | 11.41 | 1,495,895 | -0.23(-1.95%) |
Sep 28, 2015 | 12.15 | 12.24 | 11.52 | 11.64 | 1,661,334 | -0.55(-4.51%) |
Sep 25, 2015 | 12.52 | 12.52 | 12.09 | 12.19 | 829,713 | -0.26(-2.06%) |
Sep 24, 2015 | 12.24 | 12.53 | 12.13 | 12.45 | 675,136 | +0.15(+1.19%) |
Sep 23, 2015 | 12.60 | 12.62 | 12.16 | 12.30 | 1,165,180 | -0.27(-2.16%) |
Sep 22, 2015 | 12.57 | 12.68 | 12.46 | 12.57 | 925,197 | -0.14(-1.10%) |
Sep 21, 2015 | 12.44 | 12.79 | 12.39 | 12.71 | 1,075,453 | +0.15(+1.17%) |
Sep 18, 2015 | 12.73 | 12.77 | 12.43 | 12.57 | 1,141,862 | -0.04(-0.35%) |
Sep 17, 2015 | 12.64 | 12.77 | 12.55 | 12.61 | 744,712 | -0.01(-0.06%) |
Sep 16, 2015 | 12.43 | 12.77 | 12.15 | 12.62 | 1,069,280 | +0.24(+1.96%) |
Sep 15, 2015 | 12.07 | 12.47 | 12.01 | 12.38 | 923,342 | +0.32(+2.68%) |
Sep 14, 2015 | 12.13 | 12.28 | 11.91 | 12.05 | 880,247 | -0.07(-0.60%) |
Sep 11, 2015 | 12.19 | 12.26 | 12.06 | 12.13 | 790,530 | -0.13(-1.08%) |
Sep 10, 2015 | 12.32 | 12.41 | 12.05 | 12.26 | 776,872 | -0.07(-0.54%) |
Sep 09, 2015 | 12.43 | 12.56 | 12.21 | 12.32 | 996,550 | -0.05(-0.41%) |
Sep 08, 2015 | 12.48 | 12.50 | 12.27 | 12.38 | 714,302 | +0.04(+0.36%) |
Sep 04, 2015 | 12.35 | 12.33 | 12.33 | 12.33 | 724,576 | -0.11(-0.88%) |
Sep 03, 2015 | 12.43 | 12.68 | 12.39 | 12.44 | 946,382 | +0.03(+0.24%) |
Sep 02, 2015 | 12.13 | 12.41 | 12.03 | 12.41 | 635,031 | +0.36(+2.98%) |
Sep 01, 2015 | 12.17 | 12.22 | 11.88 | 12.05 | 1,249,815 | -0.40(-3.18%) |
Aug 31, 2015 | 12.45 | 12.48 | 12.29 | 12.45 | 740,179 | -0.01(-0.06%) |
Aug 28, 2015 | 12.22 | 12.57 | 12.22 | 12.46 | 457,241 | +0.17(+1.37%) |
Aug 27, 2015 | 12.28 | 12.42 | 12.07 | 12.29 | 1,603,088 | +0.19(+1.58%) |
Aug 26, 2015 | 12.04 | 12.13 | 11.76 | 12.10 | 1,267,358 | +0.21(+1.73%) |
Aug 25, 2015 | 12.35 | 12.48 | 11.88 | 11.89 | 2,321,705 | +0.07(+0.56%) |
Aug 24, 2015 | 11.08 | 12.23 | 11.08 | 11.83 | 3,481,524 | -0.65(-5.23%) |
Aug 21, 2015 | 12.55 | 12.70 | 12.20 | 12.48 | 2,555,621 | -0.17(-1.37%) |
Aug 20, 2015 | 13.33 | 13.41 | 12.59 | 12.65 | 2,671,428 | -0.75(-5.57%) |
Aug 19, 2015 | 13.61 | 13.72 | 13.22 | 13.40 | 2,240,319 | -0.57(-4.10%) |
Aug 18, 2015 | 13.78 | 14.03 | 13.70 | 13.97 | 1,720,032 | -0.12(-0.87%) |
Aug 17, 2015 | 14.13 | 14.33 | 13.98 | 14.09 | 870,579 | -0.09(-0.66%) |
Aug 14, 2015 | 14.25 | 14.35 | 14.16 | 14.19 | 508,962 | -0.09(-0.66%) |
Aug 13, 2015 | 14.29 | 14.46 | 14.14 | 14.28 | 852,789 | -0.01(-0.05%) |
Aug 12, 2015 | 14.04 | 14.48 | 13.76 | 14.29 | 2,486,879 | +0.15(+1.08%) |
Aug 11, 2015 | 13.78 | 14.51 | 13.48 | 14.14 | 7,392,630 | +0.38(+2.79%) |
Aug 10, 2015 | 13.62 | 13.77 | 13.50 | 13.75 | 1,973,771 | +0.17(+1.23%) |
Aug 07, 2015 | 13.57 | 13.74 | 13.45 | 13.59 | 1,257,006 | +0.04(+0.27%) |
Aug 06, 2015 | 13.68 | 13.85 | 13.41 | 13.55 | 1,022,119 | -0.14(-1.01%) |
Aug 05, 2015 | 13.77 | 14.05 | 13.59 | 13.69 | 2,980,101 | +0.01(+0.11%) |
Aug 04, 2015 | 14.09 | 14.17 | 13.67 | 13.67 | 3,357,151 | -0.53(-3.72%) |