Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.92 | 13.04 | 12.88 | 12.95 | 641,895 | -0.01(-0.07%) |
Oct 29, 2015 | 13.01 | 13.01 | 12.87 | 12.96 | 437,584 | -0.14(-1.07%) |
Oct 28, 2015 | 13.12 | 13.16 | 12.95 | 13.10 | 615,907 | +0.01(+0.07%) |
Oct 27, 2015 | 13.21 | 13.24 | 13.05 | 13.09 | 363,861 | -0.33(-2.48%) |
Oct 26, 2015 | 13.55 | 13.62 | 13.36 | 13.43 | 569,459 | -0.16(-1.16%) |
Oct 23, 2015 | 13.39 | 13.60 | 13.39 | 13.58 | 637,621 | +0.22(+1.64%) |
Oct 22, 2015 | 12.87 | 13.48 | 12.87 | 13.37 | 1,271,898 | +0.99(+8.01%) |
Oct 21, 2015 | 12.56 | 12.56 | 12.30 | 12.37 | 643,073 | -0.02(-0.14%) |
Oct 20, 2015 | 12.45 | 12.50 | 12.38 | 12.39 | 494,574 | -0.06(-0.49%) |
Oct 19, 2015 | 12.36 | 12.48 | 12.30 | 12.45 | 473,329 | -0.07(-0.56%) |
Oct 16, 2015 | 12.44 | 12.53 | 12.39 | 12.52 | 331,649 | +0.10(+0.78%) |
Oct 15, 2015 | 12.40 | 12.44 | 12.30 | 12.43 | 444,995 | -0.04(-0.28%) |
Oct 14, 2015 | 12.32 | 12.53 | 12.29 | 12.46 | 468,334 | +0.25(+2.01%) |
Oct 13, 2015 | 11.98 | 12.37 | 11.94 | 12.22 | 724,433 | -0.02(-0.14%) |
Oct 12, 2015 | 12.20 | 12.23 | 12.08 | 12.23 | 481,957 | -0.06(-0.50%) |
Oct 09, 2015 | 12.18 | 12.33 | 12.18 | 12.29 | 410,607 | +0.21(+1.74%) |
Oct 08, 2015 | 11.84 | 12.08 | 11.80 | 12.08 | 448,809 | +0.32(+2.68%) |
Oct 07, 2015 | 11.79 | 11.81 | 11.58 | 11.77 | 465,105 | -0.08(-0.67%) |
Oct 06, 2015 | 11.76 | 11.90 | 11.76 | 11.85 | 676,634 | +0.29(+2.51%) |
Oct 05, 2015 | 11.43 | 11.63 | 11.39 | 11.56 | 848,855 | +0.08(+0.69%) |
Oct 02, 2015 | 11.37 | 11.50 | 11.22 | 11.48 | 1,016,653 | +0.06(+0.54%) |
Oct 01, 2015 | 11.41 | 11.47 | 11.32 | 11.42 | 421,781 | -0.09(-0.76%) |
Sep 30, 2015 | 11.32 | 11.53 | 11.29 | 11.51 | 563,579 | +0.47(+4.21%) |
Sep 29, 2015 | 11.18 | 11.19 | 10.99 | 11.04 | 374,388 | -0.04(-0.40%) |
Sep 28, 2015 | 11.22 | 11.28 | 11.07 | 11.08 | 509,547 | -0.17(-1.48%) |
Sep 25, 2015 | 11.35 | 11.39 | 11.18 | 11.25 | 589,800 | -0.18(-1.54%) |
Sep 24, 2015 | 11.58 | 11.58 | 11.30 | 11.43 | 626,691 | -0.25(-2.18%) |
Sep 23, 2015 | 11.67 | 11.76 | 11.65 | 11.68 | 265,139 | -0.12(-1.04%) |
Sep 22, 2015 | 11.79 | 11.83 | 11.66 | 11.80 | 385,402 | -0.13(-1.10%) |
Sep 21, 2015 | 12.09 | 12.15 | 11.94 | 11.94 | 443,245 | -0.05(-0.44%) |
Sep 18, 2015 | 12.24 | 12.33 | 11.96 | 11.99 | 571,659 | -0.18(-1.51%) |
Sep 17, 2015 | 12.15 | 12.32 | 12.09 | 12.17 | 646,881 | +0.14(+1.18%) |
Sep 16, 2015 | 12.10 | 12.17 | 12.00 | 12.03 | 745,079 | +0.15(+1.28%) |
Sep 15, 2015 | 11.90 | 11.94 | 11.83 | 11.88 | 905,054 | -0.06(-0.50%) |
Sep 14, 2015 | 12.10 | 12.15 | 11.63 | 11.94 | 1,080,266 | -0.27(-2.22%) |
Sep 11, 2015 | 11.89 | 12.22 | 11.86 | 12.21 | 718,568 | +0.35(+2.92%) |
Sep 10, 2015 | 11.73 | 11.98 | 11.73 | 11.86 | 374,446 | +0.41(+3.54%) |
Sep 09, 2015 | 11.65 | 11.72 | 11.45 | 11.45 | 318,156 | -0.01(-0.07%) |
Sep 08, 2015 | 11.45 | 11.56 | 11.43 | 11.46 | 183,561 | +0.26(+2.34%) |
Sep 04, 2015 | 11.18 | 11.20 | 11.20 | 11.20 | 180,973 | -0.10(-0.90%) |
Sep 03, 2015 | 11.32 | 11.42 | 11.24 | 11.30 | 161,934 | +0.15(+1.37%) |
Sep 02, 2015 | 11.08 | 11.17 | 11.00 | 11.15 | 174,298 | +0.14(+1.31%) |
Sep 01, 2015 | 11.05 | 11.15 | 10.98 | 11.01 | 222,882 | -0.19(-1.74%) |
Aug 31, 2015 | 11.17 | 11.34 | 11.12 | 11.20 | 163,151 | -0.08(-0.67%) |
Aug 28, 2015 | 11.22 | 11.31 | 11.21 | 11.28 | 161,951 | -0.02(-0.15%) |
Aug 27, 2015 | 11.30 | 11.44 | 11.19 | 11.29 | 272,200 | -0.06(-0.52%) |
Aug 26, 2015 | 11.19 | 11.37 | 11.10 | 11.35 | 355,505 | +0.53(+4.93%) |
Aug 25, 2015 | 11.05 | 11.14 | 10.82 | 10.82 | 495,112 | -0.03(-0.23%) |
Aug 24, 2015 | 10.83 | 11.23 | 10.70 | 10.85 | 732,663 | -0.02(-0.16%) |
Aug 21, 2015 | 11.01 | 11.11 | 10.81 | 10.86 | 550,306 | -0.19(-1.68%) |
Aug 20, 2015 | 11.22 | 11.25 | 11.02 | 11.05 | 299,313 | -0.24(-2.10%) |
Aug 19, 2015 | 11.13 | 11.38 | 11.08 | 11.29 | 942,005 | +0.06(+0.53%) |
Aug 18, 2015 | 11.30 | 11.34 | 11.21 | 11.23 | 218,312 | -0.25(-2.21%) |
Aug 17, 2015 | 11.44 | 11.57 | 11.42 | 11.48 | 134,504 | -0.03(-0.22%) |
Aug 14, 2015 | 11.52 | 11.56 | 11.47 | 11.51 | 109,820 | -0.02(-0.15%) |
Aug 13, 2015 | 11.73 | 11.76 | 11.51 | 11.52 | 239,255 | -0.25(-2.16%) |
Aug 12, 2015 | 11.65 | 11.78 | 11.61 | 11.78 | 239,186 | -0.11(-0.93%) |
Aug 11, 2015 | 11.95 | 11.99 | 11.80 | 11.89 | 173,769 | -0.13(-1.06%) |
Aug 10, 2015 | 11.85 | 12.04 | 11.80 | 12.01 | 388,442 | +0.07(+0.57%) |
Aug 07, 2015 | 11.93 | 12.01 | 11.88 | 11.95 | 166,649 | -0.03(-0.21%) |
Aug 06, 2015 | 11.91 | 12.00 | 11.91 | 11.97 | 226,816 | -0.01(-0.07%) |
Aug 05, 2015 | 11.92 | 11.98 | 11.87 | 11.98 | 437,078 | -0.03(-0.21%) |
Aug 04, 2015 | 12.06 | 12.08 | 11.95 | 12.00 | 309,475 | -0.06(-0.49%) |