Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.58 | 13.58 | 13.33 | 13.38 | 32,106 | -0.14(-1.03%) |
Oct 29, 2015 | 13.37 | 13.58 | 13.06 | 13.51 | 14,142 | +0.03(+0.26%) |
Oct 28, 2015 | 13.07 | 13.49 | 13.07 | 13.48 | 49,841 | +0.44(+3.35%) |
Oct 27, 2015 | 13.21 | 13.36 | 12.95 | 13.04 | 29,767 | -0.28(-2.08%) |
Oct 26, 2015 | 13.22 | 13.32 | 13.04 | 13.32 | 20,310 | +0.01(+0.07%) |
Oct 23, 2015 | 13.41 | 13.42 | 12.86 | 13.31 | 36,949 | -0.05(-0.39%) |
Oct 22, 2015 | 13.03 | 13.45 | 13.02 | 13.36 | 23,987 | +0.33(+2.53%) |
Oct 21, 2015 | 13.04 | 13.11 | 12.85 | 13.03 | 30,735 | -0.06(-0.46%) |
Oct 20, 2015 | 13.16 | 13.38 | 13.02 | 13.09 | 39,778 | -0.09(-0.66%) |
Oct 19, 2015 | 13.18 | 13.29 | 12.94 | 13.18 | 30,866 | -0.05(-0.39%) |
Oct 16, 2015 | 13.16 | 13.41 | 13.12 | 13.23 | 31,983 | -0.04(-0.33%) |
Oct 15, 2015 | 12.98 | 13.29 | 12.93 | 13.28 | 31,809 | +0.31(+2.41%) |
Oct 14, 2015 | 13.13 | 13.15 | 12.93 | 12.96 | 22,181 | -0.12(-0.93%) |
Oct 13, 2015 | 13.04 | 13.10 | 12.94 | 13.09 | 26,945 | +0.03(+0.20%) |
Oct 12, 2015 | 13.02 | 13.06 | 12.92 | 13.06 | 32,729 | +0.02(+0.13%) |
Oct 09, 2015 | 13.03 | 13.06 | 12.95 | 13.04 | 21,737 | +0.04(+0.33%) |
Oct 08, 2015 | 12.93 | 13.02 | 12.78 | 13.00 | 30,871 | +0.16(+1.28%) |
Oct 07, 2015 | 12.62 | 12.89 | 12.54 | 12.83 | 16,066 | +0.24(+1.93%) |
Oct 06, 2015 | 12.51 | 12.62 | 12.43 | 12.59 | 45,390 | +0.02(+0.14%) |
Oct 05, 2015 | 12.00 | 12.94 | 12.00 | 12.57 | 36,604 | +0.62(+5.23%) |
Oct 02, 2015 | 11.90 | 11.95 | 11.71 | 11.95 | 15,082 | -0.01(-0.07%) |
Oct 01, 2015 | 12.09 | 12.26 | 11.92 | 11.96 | 17,429 | -0.17(-1.43%) |
Sep 30, 2015 | 12.30 | 12.30 | 11.89 | 12.13 | 35,924 | -0.11(-0.92%) |
Sep 29, 2015 | 12.21 | 12.30 | 12.16 | 12.24 | 12,013 | -0.09(-0.70%) |
Sep 28, 2015 | 12.42 | 12.42 | 12.24 | 12.33 | 21,492 | -0.12(-0.98%) |
Sep 25, 2015 | 12.70 | 12.70 | 12.30 | 12.45 | 35,868 | -0.11(-0.90%) |
Sep 24, 2015 | 12.50 | 12.64 | 12.43 | 12.57 | 23,204 | -0.02(-0.14%) |
Sep 23, 2015 | 12.38 | 12.68 | 12.24 | 12.58 | 40,550 | +0.21(+1.68%) |
Sep 22, 2015 | 12.06 | 12.40 | 11.96 | 12.37 | 33,821 | +0.23(+1.93%) |
Sep 21, 2015 | 12.11 | 12.31 | 12.06 | 12.14 | 23,259 | +0.16(+1.30%) |
Sep 18, 2015 | 11.82 | 12.04 | 11.76 | 11.98 | 38,168 | +0.02(+0.14%) |
Sep 17, 2015 | 11.93 | 12.10 | 11.90 | 11.97 | 17,579 | +0.13(+1.10%) |
Sep 16, 2015 | 11.29 | 11.94 | 11.29 | 11.84 | 31,753 | +0.47(+4.12%) |
Sep 15, 2015 | 11.47 | 11.47 | 11.17 | 11.37 | 40,981 | -0.18(-1.58%) |
Sep 14, 2015 | 12.18 | 12.43 | 11.47 | 11.55 | 221,822 | -0.67(-5.47%) |
Sep 11, 2015 | 12.34 | 12.38 | 12.09 | 12.22 | 58,591 | -0.19(-1.54%) |
Sep 10, 2015 | 12.21 | 12.44 | 12.21 | 12.41 | 17,729 | -0.03(-0.28%) |
Sep 09, 2015 | 12.59 | 12.65 | 12.43 | 12.44 | 19,560 | -0.03(-0.28%) |
Sep 08, 2015 | 12.57 | 12.58 | 12.11 | 12.48 | 23,526 | +0.04(+0.35%) |
Sep 04, 2015 | 12.32 | 12.44 | 12.44 | 12.44 | 18,553 | -0.01(-0.07%) |
Sep 03, 2015 | 12.58 | 12.58 | 12.41 | 12.44 | 16,846 | -0.12(-0.97%) |
Sep 02, 2015 | 12.63 | 12.63 | 12.45 | 12.57 | 17,212 | +0.10(+0.77%) |
Sep 01, 2015 | 12.45 | 12.63 | 12.43 | 12.47 | 27,694 | -0.13(-1.03%) |
Aug 31, 2015 | 12.61 | 12.75 | 12.51 | 12.60 | 22,435 | -0.03(-0.28%) |
Aug 28, 2015 | 12.43 | 12.75 | 12.43 | 12.63 | 19,617 | +0.15(+1.18%) |
Aug 27, 2015 | 12.61 | 12.61 | 12.43 | 12.49 | 22,248 | -0.07(-0.55%) |
Aug 26, 2015 | 12.53 | 12.59 | 12.30 | 12.56 | 41,165 | +0.23(+1.90%) |
Aug 25, 2015 | 12.64 | 12.64 | 12.27 | 12.32 | 54,358 | -0.02(-0.14%) |
Aug 24, 2015 | 12.41 | 12.60 | 12.27 | 12.34 | 28,420 | -0.41(-3.20%) |
Aug 21, 2015 | 12.58 | 12.83 | 12.58 | 12.75 | 34,955 | -0.01(-0.07%) |
Aug 20, 2015 | 12.73 | 12.91 | 12.73 | 12.76 | 22,494 | -0.07(-0.54%) |
Aug 19, 2015 | 12.84 | 12.89 | 12.77 | 12.83 | 16,809 | -0.02(-0.13%) |
Aug 18, 2015 | 12.89 | 12.95 | 12.80 | 12.84 | 22,797 | -0.10(-0.80%) |
Aug 17, 2015 | 12.87 | 12.97 | 12.82 | 12.95 | 29,780 | +0.00(+0.00%) |
Aug 14, 2015 | 12.79 | 12.97 | 12.77 | 12.95 | 14,770 | +0.10(+0.74%) |
Aug 13, 2015 | 12.93 | 12.98 | 12.83 | 12.85 | 14,286 | -0.03(-0.20%) |
Aug 12, 2015 | 12.83 | 13.00 | 12.74 | 12.88 | 18,440 | -0.01(-0.07%) |
Aug 11, 2015 | 13.00 | 13.02 | 12.81 | 12.89 | 16,746 | -0.15(-1.13%) |
Aug 10, 2015 | 13.02 | 13.16 | 12.94 | 13.03 | 31,205 | +0.08(+0.60%) |
Aug 07, 2015 | 13.04 | 13.16 | 12.88 | 12.96 | 18,249 | -0.15(-1.13%) |
Aug 06, 2015 | 12.54 | 13.29 | 12.53 | 13.10 | 40,755 | +0.56(+4.50%) |
Aug 05, 2015 | 12.54 | 12.58 | 12.52 | 12.54 | 48,432 | +0.01(+0.07%) |
Aug 04, 2015 | 12.57 | 12.58 | 12.51 | 12.53 | 54,948 | -0.04(-0.35%) |