Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.26 | 12.26 | 11.45 | 11.50 | 212,144 | -0.84(-6.78%) |
Oct 29, 2015 | 12.64 | 12.69 | 11.89 | 12.34 | 112,156 | -0.94(-7.10%) |
Oct 28, 2015 | 13.18 | 13.51 | 13.14 | 13.28 | 53,616 | +0.06(+0.47%) |
Oct 27, 2015 | 13.22 | 13.26 | 12.71 | 13.22 | 160,309 | -0.10(-0.73%) |
Oct 26, 2015 | 13.35 | 13.57 | 13.21 | 13.32 | 54,301 | -0.17(-1.24%) |
Oct 23, 2015 | 13.28 | 13.66 | 13.17 | 13.48 | 78,776 | +0.24(+1.80%) |
Oct 22, 2015 | 13.23 | 13.42 | 13.12 | 13.25 | 41,812 | +0.00(+0.00%) |
Oct 21, 2015 | 13.29 | 13.29 | 12.90 | 13.25 | 74,092 | +0.01(+0.07%) |
Oct 20, 2015 | 13.25 | 13.36 | 13.12 | 13.24 | 6,686 | -0.08(-0.60%) |
Oct 19, 2015 | 13.30 | 13.43 | 13.17 | 13.32 | 36,448 | +0.01(+0.07%) |
Oct 16, 2015 | 13.42 | 13.51 | 13.23 | 13.31 | 66,924 | -0.06(-0.46%) |
Oct 15, 2015 | 13.12 | 13.46 | 12.94 | 13.37 | 35,438 | +0.26(+1.95%) |
Oct 14, 2015 | 12.77 | 13.24 | 12.77 | 13.11 | 25,418 | +0.28(+2.20%) |
Oct 13, 2015 | 13.04 | 13.22 | 12.70 | 12.83 | 117,605 | -0.33(-2.48%) |
Oct 12, 2015 | 13.18 | 13.21 | 13.02 | 13.16 | 71,879 | -0.04(-0.27%) |
Oct 09, 2015 | 13.07 | 13.26 | 13.07 | 13.19 | 113,842 | +0.19(+1.49%) |
Oct 08, 2015 | 12.76 | 13.14 | 12.76 | 13.00 | 77,392 | +0.32(+2.50%) |
Oct 07, 2015 | 12.85 | 13.27 | 12.39 | 12.68 | 152,774 | -0.18(-1.37%) |
Oct 06, 2015 | 12.90 | 13.16 | 12.77 | 12.86 | 40,477 | -0.01(-0.07%) |
Oct 05, 2015 | 12.64 | 12.90 | 12.64 | 12.87 | 44,879 | +0.27(+2.17%) |
Oct 02, 2015 | 12.20 | 12.61 | 12.15 | 12.59 | 29,649 | +0.28(+2.29%) |
Oct 01, 2015 | 12.75 | 12.75 | 12.19 | 12.31 | 60,667 | -0.41(-3.25%) |
Sep 30, 2015 | 12.38 | 12.81 | 11.86 | 12.73 | 165,733 | +0.41(+3.29%) |
Sep 29, 2015 | 12.37 | 12.46 | 12.14 | 12.32 | 85,118 | -0.12(-0.99%) |
Sep 28, 2015 | 12.94 | 12.94 | 12.19 | 12.44 | 161,922 | -0.57(-4.40%) |
Sep 25, 2015 | 13.16 | 13.29 | 12.99 | 13.02 | 94,345 | -0.15(-1.14%) |
Sep 24, 2015 | 12.99 | 13.18 | 12.93 | 13.17 | 52,221 | +0.13(+1.01%) |
Sep 23, 2015 | 13.32 | 13.44 | 12.91 | 13.03 | 87,670 | -0.28(-2.12%) |
Sep 22, 2015 | 13.30 | 13.44 | 13.08 | 13.32 | 64,663 | -0.07(-0.53%) |
Sep 21, 2015 | 13.25 | 13.39 | 13.03 | 13.39 | 54,644 | +0.21(+1.60%) |
Sep 18, 2015 | 13.33 | 13.48 | 13.15 | 13.18 | 23,005 | -0.31(-2.29%) |
Sep 17, 2015 | 13.44 | 13.83 | 13.36 | 13.48 | 89,989 | +0.08(+0.60%) |
Sep 16, 2015 | 13.48 | 13.58 | 13.22 | 13.40 | 64,454 | -0.07(-0.52%) |
Sep 15, 2015 | 13.30 | 13.54 | 13.27 | 13.47 | 52,760 | +0.15(+1.11%) |
Sep 14, 2015 | 13.51 | 13.51 | 13.30 | 13.32 | 21,713 | -0.22(-1.61%) |
Sep 11, 2015 | 13.62 | 13.67 | 13.51 | 13.54 | 88,340 | -0.19(-1.39%) |
Sep 10, 2015 | 13.75 | 13.83 | 13.65 | 13.73 | 26,767 | -0.08(-0.57%) |
Sep 09, 2015 | 13.97 | 14.06 | 13.74 | 13.81 | 31,835 | -0.04(-0.31%) |
Sep 08, 2015 | 14.03 | 14.03 | 13.86 | 13.86 | 18,846 | -0.02(-0.13%) |
Sep 04, 2015 | 13.96 | 13.87 | 13.87 | 13.87 | 35,527 | -0.28(-1.97%) |
Sep 03, 2015 | 13.95 | 14.30 | 13.91 | 14.15 | 99,783 | +0.19(+1.37%) |
Sep 02, 2015 | 14.12 | 14.12 | 13.72 | 13.96 | 37,845 | -0.01(-0.06%) |
Sep 01, 2015 | 14.05 | 14.22 | 13.92 | 13.97 | 56,173 | -0.30(-2.07%) |
Aug 31, 2015 | 14.04 | 14.52 | 14.04 | 14.26 | 123,611 | +0.10(+0.74%) |
Aug 28, 2015 | 14.07 | 14.19 | 13.99 | 14.16 | 181,526 | +0.10(+0.74%) |
Aug 27, 2015 | 14.08 | 14.46 | 14.02 | 14.05 | 180,554 | +0.10(+0.75%) |
Aug 26, 2015 | 14.17 | 14.17 | 13.70 | 13.95 | 347,084 | +0.04(+0.31%) |
Aug 25, 2015 | 14.89 | 15.03 | 13.79 | 13.91 | 247,532 | -0.57(-3.91%) |
Aug 24, 2015 | 14.46 | 14.95 | 14.01 | 14.47 | 220,730 | -0.40(-2.69%) |
Aug 21, 2015 | 14.96 | 15.06 | 14.79 | 14.87 | 53,099 | -0.23(-1.50%) |
Aug 20, 2015 | 15.00 | 15.17 | 14.89 | 15.10 | 125,116 | +0.06(+0.40%) |
Aug 19, 2015 | 15.46 | 15.56 | 14.96 | 15.04 | 114,022 | -0.43(-2.76%) |
Aug 18, 2015 | 15.79 | 15.82 | 15.41 | 15.46 | 51,562 | -0.42(-2.63%) |
Aug 17, 2015 | 15.91 | 15.95 | 15.72 | 15.88 | 61,987 | -0.07(-0.44%) |
Aug 14, 2015 | 15.69 | 15.95 | 15.50 | 15.95 | 111,811 | +0.27(+1.72%) |
Aug 13, 2015 | 15.46 | 15.91 | 15.24 | 15.68 | 279,706 | +0.22(+1.41%) |
Aug 12, 2015 | 15.54 | 15.74 | 15.45 | 15.46 | 79,573 | -0.15(-0.95%) |
Aug 11, 2015 | 15.50 | 15.68 | 15.44 | 15.61 | 74,363 | -0.09(-0.55%) |
Aug 10, 2015 | 15.91 | 15.95 | 15.62 | 15.70 | 124,419 | -0.13(-0.82%) |
Aug 07, 2015 | 16.17 | 16.17 | 15.70 | 15.83 | 184,240 | -0.37(-2.26%) |
Aug 06, 2015 | 16.54 | 16.64 | 16.09 | 16.19 | 68,454 | -0.31(-1.90%) |
Aug 05, 2015 | 16.38 | 16.66 | 16.38 | 16.51 | 66,049 | +0.23(+1.44%) |
Aug 04, 2015 | 16.13 | 16.29 | 16.10 | 16.27 | 65,903 | +0.10(+0.59%) |