Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.31 | 12.40 | 12.20 | 12.37 | 465,177 | +0.10(+0.79%) |
Oct 29, 2015 | 12.33 | 12.37 | 12.16 | 12.27 | 294,366 | -0.14(-1.17%) |
Oct 28, 2015 | 11.99 | 12.48 | 11.95 | 12.42 | 700,748 | +0.49(+4.12%) |
Oct 27, 2015 | 12.06 | 12.21 | 11.92 | 11.93 | 825,266 | -0.23(-1.90%) |
Oct 26, 2015 | 12.29 | 13.13 | 12.11 | 12.16 | 1,161,313 | -0.20(-1.64%) |
Oct 23, 2015 | 12.45 | 12.55 | 12.13 | 12.36 | 1,152,830 | -0.13(-1.00%) |
Oct 22, 2015 | 13.56 | 13.57 | 12.13 | 12.49 | 1,567,937 | -0.91(-6.77%) |
Oct 21, 2015 | 13.50 | 13.81 | 13.38 | 13.39 | 1,294,995 | -0.13(-0.93%) |
Oct 20, 2015 | 13.45 | 13.52 | 13.31 | 13.52 | 688,215 | +0.06(+0.43%) |
Oct 19, 2015 | 13.38 | 13.51 | 13.29 | 13.46 | 513,345 | +0.01(+0.07%) |
Oct 16, 2015 | 13.50 | 13.50 | 12.64 | 13.45 | 331,660 | -0.04(-0.29%) |
Oct 15, 2015 | 13.35 | 13.50 | 13.25 | 13.49 | 315,963 | +0.17(+1.30%) |
Oct 14, 2015 | 13.18 | 13.49 | 13.15 | 13.32 | 298,961 | +0.13(+0.95%) |
Oct 13, 2015 | 13.26 | 13.42 | 13.10 | 13.19 | 378,737 | -0.13(-1.01%) |
Oct 12, 2015 | 13.45 | 13.45 | 13.07 | 13.33 | 236,779 | -0.10(-0.72%) |
Oct 09, 2015 | 13.29 | 13.46 | 13.21 | 13.42 | 534,114 | +0.08(+0.58%) |
Oct 08, 2015 | 13.31 | 13.40 | 13.23 | 13.34 | 676,804 | -0.04(-0.29%) |
Oct 07, 2015 | 13.29 | 13.48 | 13.16 | 13.38 | 860,562 | +0.11(+0.80%) |
Oct 06, 2015 | 13.24 | 13.31 | 13.07 | 13.28 | 1,002,700 | +0.04(+0.29%) |
Oct 05, 2015 | 12.90 | 13.25 | 12.86 | 13.24 | 574,459 | +0.41(+3.23%) |
Oct 02, 2015 | 12.40 | 12.83 | 12.25 | 12.82 | 388,890 | +0.31(+2.46%) |
Oct 01, 2015 | 12.74 | 12.78 | 12.21 | 12.52 | 584,859 | -0.20(-1.59%) |
Sep 30, 2015 | 12.61 | 12.82 | 12.59 | 12.72 | 746,160 | +0.22(+1.77%) |
Sep 29, 2015 | 12.41 | 12.55 | 12.37 | 12.50 | 583,311 | +0.08(+0.62%) |
Sep 28, 2015 | 12.41 | 12.51 | 12.38 | 12.42 | 447,889 | -0.05(-0.39%) |
Sep 25, 2015 | 12.77 | 12.77 | 12.41 | 12.47 | 500,153 | -0.12(-0.92%) |
Sep 24, 2015 | 12.49 | 12.60 | 12.17 | 12.58 | 1,005,776 | -0.06(-0.50%) |
Sep 23, 2015 | 12.78 | 12.82 | 12.57 | 12.65 | 497,879 | -0.17(-1.32%) |
Sep 22, 2015 | 12.94 | 12.96 | 12.78 | 12.81 | 372,613 | -0.29(-2.21%) |
Sep 21, 2015 | 13.13 | 13.21 | 13.02 | 13.10 | 347,789 | +0.05(+0.37%) |
Sep 18, 2015 | 13.06 | 13.23 | 12.98 | 13.06 | 774,144 | -0.22(-1.67%) |
Sep 17, 2015 | 13.21 | 13.43 | 13.16 | 13.28 | 380,575 | +0.02(+0.15%) |
Sep 16, 2015 | 13.25 | 13.30 | 13.15 | 13.26 | 312,962 | +0.02(+0.15%) |
Sep 15, 2015 | 13.04 | 13.25 | 13.04 | 13.24 | 339,395 | +0.25(+1.93%) |
Sep 14, 2015 | 12.97 | 13.03 | 12.82 | 12.99 | 470,193 | +0.04(+0.30%) |
Sep 11, 2015 | 12.99 | 13.03 | 12.78 | 12.95 | 480,846 | -0.11(-0.81%) |
Sep 10, 2015 | 13.14 | 13.31 | 13.03 | 13.06 | 408,584 | -0.11(-0.81%) |
Sep 09, 2015 | 13.29 | 13.42 | 13.10 | 13.16 | 530,083 | -0.10(-0.73%) |
Sep 08, 2015 | 13.03 | 13.32 | 12.91 | 13.26 | 705,203 | +0.40(+3.07%) |
Sep 04, 2015 | 12.89 | 12.86 | 12.86 | 12.86 | 307,191 | -0.21(-1.62%) |
Sep 03, 2015 | 13.02 | 13.31 | 13.02 | 13.07 | 495,776 | +0.11(+0.82%) |
Sep 02, 2015 | 13.02 | 13.02 | 12.79 | 12.97 | 401,391 | +0.13(+0.98%) |
Sep 01, 2015 | 13.02 | 13.19 | 12.80 | 12.84 | 860,252 | -0.40(-2.99%) |
Aug 31, 2015 | 13.21 | 13.29 | 13.12 | 13.24 | 763,549 | +0.03(+0.22%) |
Aug 28, 2015 | 13.05 | 13.26 | 13.05 | 13.21 | 725,142 | +0.02(+0.15%) |
Aug 27, 2015 | 13.13 | 13.34 | 12.98 | 13.19 | 762,306 | +0.20(+1.56%) |
Aug 26, 2015 | 12.87 | 13.05 | 12.66 | 12.99 | 719,142 | +0.38(+2.98%) |
Aug 25, 2015 | 13.14 | 13.14 | 12.59 | 12.61 | 674,153 | -0.17(-1.36%) |
Aug 24, 2015 | 12.57 | 13.29 | 12.54 | 12.79 | 1,146,831 | -0.44(-3.35%) |
Aug 21, 2015 | 13.10 | 13.56 | 13.08 | 13.23 | 479,900 | -0.10(-0.72%) |
Aug 20, 2015 | 13.70 | 13.87 | 13.31 | 13.33 | 449,354 | -0.49(-3.56%) |
Aug 19, 2015 | 13.88 | 14.04 | 13.77 | 13.82 | 548,635 | -0.13(-0.97%) |
Aug 18, 2015 | 14.19 | 14.22 | 13.93 | 13.95 | 549,960 | -0.23(-1.63%) |
Aug 17, 2015 | 13.86 | 14.23 | 13.81 | 14.18 | 660,888 | +0.25(+1.80%) |
Aug 14, 2015 | 13.87 | 13.99 | 13.75 | 13.93 | 506,342 | +0.01(+0.07%) |
Aug 13, 2015 | 14.13 | 14.25 | 13.89 | 13.92 | 407,358 | -0.23(-1.64%) |
Aug 12, 2015 | 14.11 | 14.25 | 13.97 | 14.15 | 699,733 | -0.02(-0.14%) |
Aug 11, 2015 | 14.07 | 14.25 | 14.03 | 14.17 | 833,770 | -0.05(-0.34%) |
Aug 10, 2015 | 14.28 | 14.36 | 14.17 | 14.22 | 1,094,731 | +0.07(+0.48%) |
Aug 07, 2015 | 14.07 | 14.25 | 14.06 | 14.15 | 425,284 | -0.04(-0.27%) |
Aug 06, 2015 | 14.21 | 14.24 | 13.98 | 14.19 | 913,347 | +0.05(+0.34%) |
Aug 05, 2015 | 14.10 | 14.27 | 14.09 | 14.15 | 904,216 | +0.16(+1.17%) |
Aug 04, 2015 | 14.22 | 14.28 | 13.96 | 13.98 | 987,108 | -0.20(-1.43%) |