Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.35 | 12.41 | 12.18 | 12.29 | 559,049 | -0.07(-0.58%) |
Oct 29, 2015 | 12.59 | 12.70 | 12.29 | 12.36 | 698,844 | -0.19(-1.48%) |
Oct 28, 2015 | 12.62 | 12.68 | 12.34 | 12.55 | 697,527 | -0.01(-0.11%) |
Oct 27, 2015 | 12.74 | 12.76 | 12.54 | 12.57 | 736,537 | -0.20(-1.58%) |
Oct 26, 2015 | 12.88 | 13.02 | 12.68 | 12.77 | 604,631 | -0.11(-0.88%) |
Oct 23, 2015 | 12.93 | 13.00 | 12.74 | 12.88 | 765,924 | +0.04(+0.33%) |
Oct 22, 2015 | 12.31 | 13.01 | 12.31 | 12.84 | 633,512 | +0.44(+3.52%) |
Oct 21, 2015 | 12.45 | 12.55 | 12.38 | 12.40 | 628,604 | -0.05(-0.42%) |
Oct 20, 2015 | 12.45 | 12.53 | 12.40 | 12.45 | 595,234 | -0.02(-0.15%) |
Oct 19, 2015 | 12.57 | 12.57 | 12.41 | 12.47 | 845,238 | -0.26(-2.03%) |
Oct 16, 2015 | 12.63 | 12.92 | 12.45 | 12.73 | 445,035 | +0.08(+0.67%) |
Oct 15, 2015 | 12.31 | 12.65 | 12.28 | 12.65 | 321,833 | +0.37(+2.98%) |
Oct 14, 2015 | 12.50 | 12.68 | 12.23 | 12.28 | 387,202 | -0.18(-1.43%) |
Oct 13, 2015 | 12.39 | 12.65 | 12.38 | 12.46 | 519,523 | -0.08(-0.64%) |
Oct 12, 2015 | 12.43 | 12.57 | 12.22 | 12.54 | 491,057 | -0.02(-0.15%) |
Oct 09, 2015 | 12.59 | 12.72 | 12.51 | 12.56 | 313,034 | -0.03(-0.26%) |
Oct 08, 2015 | 12.64 | 12.72 | 12.45 | 12.59 | 388,613 | +0.01(+0.07%) |
Oct 07, 2015 | 12.39 | 12.75 | 12.39 | 12.58 | 398,394 | +0.08(+0.60%) |
Oct 06, 2015 | 12.48 | 12.66 | 12.43 | 12.50 | 464,471 | +0.02(+0.19%) |
Oct 05, 2015 | 12.25 | 12.52 | 12.23 | 12.48 | 522,847 | +0.31(+2.55%) |
Oct 02, 2015 | 11.86 | 12.28 | 11.63 | 12.17 | 606,174 | +0.15(+1.25%) |
Oct 01, 2015 | 12.55 | 12.68 | 11.92 | 12.02 | 776,407 | -0.48(-3.83%) |
Sep 30, 2015 | 12.32 | 12.61 | 12.27 | 12.50 | 383,761 | +0.30(+2.43%) |
Sep 29, 2015 | 12.08 | 12.38 | 12.02 | 12.20 | 397,449 | +0.15(+1.21%) |
Sep 28, 2015 | 12.34 | 12.36 | 11.98 | 12.06 | 600,571 | -0.30(-2.43%) |
Sep 25, 2015 | 12.50 | 12.60 | 12.34 | 12.36 | 344,263 | +0.01(+0.11%) |
Sep 24, 2015 | 12.38 | 12.43 | 12.23 | 12.34 | 391,094 | -0.11(-0.87%) |
Sep 23, 2015 | 12.53 | 12.59 | 12.45 | 12.45 | 216,701 | -0.03(-0.26%) |
Sep 22, 2015 | 12.45 | 12.69 | 12.37 | 12.49 | 395,261 | -0.20(-1.56%) |
Sep 21, 2015 | 12.53 | 12.75 | 12.53 | 12.68 | 160,160 | +0.21(+1.66%) |
Sep 18, 2015 | 12.68 | 12.80 | 12.36 | 12.48 | 581,350 | -0.46(-3.52%) |
Sep 17, 2015 | 12.76 | 13.12 | 12.76 | 12.93 | 239,380 | +0.13(+0.99%) |
Sep 16, 2015 | 12.81 | 12.89 | 12.43 | 12.80 | 534,413 | -0.02(-0.18%) |
Sep 15, 2015 | 12.62 | 12.94 | 12.48 | 12.83 | 409,715 | +0.22(+1.71%) |
Sep 14, 2015 | 12.35 | 12.67 | 12.31 | 12.61 | 397,376 | +0.23(+1.90%) |
Sep 11, 2015 | 12.22 | 12.39 | 12.16 | 12.38 | 433,086 | +0.01(+0.08%) |
Sep 10, 2015 | 12.40 | 12.62 | 12.34 | 12.37 | 519,659 | -0.07(-0.53%) |
Sep 09, 2015 | 12.59 | 12.70 | 12.33 | 12.43 | 382,475 | +0.00(+0.04%) |
Sep 08, 2015 | 12.05 | 12.49 | 11.99 | 12.43 | 554,166 | +0.52(+4.38%) |
Sep 04, 2015 | 11.98 | 11.91 | 11.91 | 11.91 | 581,395 | -0.17(-1.40%) |
Sep 03, 2015 | 12.24 | 12.28 | 12.05 | 12.08 | 524,451 | -0.16(-1.34%) |
Sep 02, 2015 | 12.41 | 12.52 | 12.10 | 12.24 | 472,307 | -0.07(-0.53%) |
Sep 01, 2015 | 12.65 | 12.71 | 12.31 | 12.31 | 572,104 | -0.54(-4.21%) |
Aug 31, 2015 | 12.72 | 12.99 | 12.69 | 12.85 | 494,666 | +0.01(+0.07%) |
Aug 28, 2015 | 12.70 | 13.03 | 12.69 | 12.84 | 414,899 | +0.10(+0.81%) |
Aug 27, 2015 | 12.73 | 12.95 | 12.47 | 12.73 | 741,955 | +0.29(+2.34%) |
Aug 26, 2015 | 12.18 | 12.50 | 11.99 | 12.44 | 496,494 | +0.50(+4.17%) |
Aug 25, 2015 | 12.14 | 12.38 | 11.85 | 11.95 | 535,849 | +0.11(+0.95%) |
Aug 24, 2015 | 11.64 | 11.86 | 10.34 | 11.83 | 1,537,141 | -0.44(-3.56%) |
Aug 21, 2015 | 12.72 | 12.72 | 12.23 | 12.27 | 694,311 | -0.56(-4.39%) |
Aug 20, 2015 | 13.09 | 13.12 | 12.77 | 12.83 | 639,360 | -0.34(-2.60%) |
Aug 19, 2015 | 13.29 | 13.42 | 13.11 | 13.18 | 557,543 | -0.13(-0.95%) |
Aug 18, 2015 | 13.43 | 13.53 | 13.26 | 13.30 | 576,026 | -0.26(-1.94%) |
Aug 17, 2015 | 13.43 | 13.64 | 13.29 | 13.57 | 410,179 | +0.13(+0.94%) |
Aug 14, 2015 | 13.30 | 13.52 | 13.22 | 13.44 | 500,489 | +0.19(+1.45%) |
Aug 13, 2015 | 13.15 | 13.38 | 13.01 | 13.25 | 638,794 | +0.14(+1.04%) |
Aug 12, 2015 | 13.19 | 13.20 | 12.81 | 13.11 | 771,380 | -0.21(-1.59%) |
Aug 11, 2015 | 13.31 | 13.65 | 13.31 | 13.32 | 599,716 | -0.20(-1.49%) |
Aug 10, 2015 | 13.32 | 13.67 | 13.22 | 13.52 | 906,361 | +0.34(+2.57%) |
Aug 07, 2015 | 12.96 | 13.27 | 12.92 | 13.19 | 496,026 | +0.24(+1.85%) |
Aug 06, 2015 | 13.11 | 13.19 | 12.80 | 12.95 | 556,068 | -0.16(-1.25%) |
Aug 05, 2015 | 13.47 | 13.62 | 13.10 | 13.11 | 1,213,396 | -0.30(-2.21%) |
Aug 04, 2015 | 13.02 | 13.49 | 13.02 | 13.41 | 678,129 | +0.39(+3.02%) |