Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.10 | 12.49 | 11.84 | 12.23 | 88,146 | +0.14(+1.16%) |
Oct 29, 2015 | 12.38 | 12.66 | 11.90 | 12.09 | 119,307 | -0.32(-2.58%) |
Oct 28, 2015 | 11.89 | 12.47 | 11.83 | 12.41 | 193,380 | +0.60(+5.08%) |
Oct 27, 2015 | 12.04 | 12.06 | 11.60 | 11.81 | 96,598 | -0.25(-2.07%) |
Oct 26, 2015 | 12.46 | 12.67 | 12.01 | 12.06 | 50,254 | -0.45(-3.60%) |
Oct 23, 2015 | 12.60 | 12.76 | 11.82 | 12.51 | 95,821 | -0.03(-0.24%) |
Oct 22, 2015 | 11.98 | 12.83 | 11.74 | 12.54 | 142,677 | +0.63(+5.29%) |
Oct 21, 2015 | 11.98 | 12.21 | 11.47 | 11.91 | 97,343 | -0.06(-0.50%) |
Oct 20, 2015 | 11.66 | 12.05 | 11.41 | 11.97 | 62,741 | +0.26(+2.22%) |
Oct 19, 2015 | 11.97 | 11.97 | 11.42 | 11.71 | 66,661 | -0.35(-2.90%) |
Oct 16, 2015 | 12.13 | 12.28 | 11.72 | 12.06 | 71,027 | -0.02(-0.17%) |
Oct 15, 2015 | 12.51 | 12.77 | 11.88 | 12.08 | 114,655 | -0.40(-3.21%) |
Oct 14, 2015 | 12.66 | 12.75 | 11.76 | 12.48 | 128,886 | -0.16(-1.27%) |
Oct 13, 2015 | 12.89 | 12.90 | 12.62 | 12.64 | 136,521 | -0.33(-2.54%) |
Oct 12, 2015 | 13.05 | 13.05 | 12.44 | 12.97 | 72,791 | -0.17(-1.29%) |
Oct 09, 2015 | 13.32 | 13.44 | 12.95 | 13.14 | 68,939 | -0.12(-0.90%) |
Oct 08, 2015 | 12.84 | 13.33 | 11.75 | 13.26 | 137,261 | +0.37(+2.87%) |
Oct 07, 2015 | 12.58 | 13.13 | 12.07 | 12.89 | 207,496 | +0.35(+2.79%) |
Oct 06, 2015 | 12.33 | 12.61 | 11.95 | 12.54 | 117,124 | +0.15(+1.21%) |
Oct 05, 2015 | 11.50 | 12.47 | 11.15 | 12.39 | 189,359 | +0.99(+8.68%) |
Oct 02, 2015 | 11.30 | 11.61 | 11.20 | 11.40 | 140,189 | -0.07(-0.61%) |
Oct 01, 2015 | 11.52 | 11.54 | 11.15 | 11.47 | 142,153 | -0.01(-0.09%) |
Sep 30, 2015 | 11.64 | 11.66 | 11.33 | 11.48 | 106,388 | -0.06(-0.52%) |
Sep 29, 2015 | 11.31 | 11.69 | 11.18 | 11.54 | 149,675 | +0.25(+2.21%) |
Sep 28, 2015 | 11.33 | 11.53 | 11.22 | 11.29 | 177,549 | -0.13(-1.14%) |
Sep 25, 2015 | 12.19 | 12.19 | 11.34 | 11.42 | 360,015 | -0.67(-5.54%) |
Sep 24, 2015 | 12.35 | 12.35 | 12.05 | 12.09 | 271,781 | -0.41(-3.28%) |
Sep 23, 2015 | 12.85 | 12.90 | 12.30 | 12.50 | 346,550 | -0.30(-2.34%) |
Sep 22, 2015 | 13.06 | 13.54 | 12.79 | 12.80 | 181,916 | -0.40(-3.03%) |
Sep 21, 2015 | 13.00 | 13.32 | 12.84 | 13.20 | 188,597 | +0.36(+2.80%) |
Sep 18, 2015 | 13.74 | 13.79 | 12.76 | 12.84 | 241,860 | -1.07(-7.69%) |
Sep 17, 2015 | 14.33 | 14.42 | 13.24 | 13.91 | 289,467 | -0.46(-3.20%) |
Sep 16, 2015 | 13.78 | 14.40 | 13.56 | 14.37 | 310,535 | +0.66(+4.81%) |
Sep 15, 2015 | 13.31 | 13.78 | 13.17 | 13.71 | 190,415 | +0.48(+3.63%) |
Sep 14, 2015 | 13.78 | 13.80 | 13.12 | 13.23 | 148,409 | -0.51(-3.71%) |
Sep 11, 2015 | 13.17 | 13.81 | 13.17 | 13.74 | 321,188 | +0.43(+3.23%) |
Sep 10, 2015 | 12.12 | 13.34 | 11.98 | 13.31 | 402,782 | +0.92(+7.43%) |
Sep 09, 2015 | 11.19 | 12.86 | 11.00 | 12.39 | 689,857 | +2.03(+19.59%) |
Sep 08, 2015 | 10.29 | 10.78 | 10.01 | 10.36 | 236,087 | +0.29(+2.88%) |
Sep 04, 2015 | 10.31 | 10.07 | 10.07 | 10.07 | 257,500 | -0.48(-4.55%) |
Sep 03, 2015 | 10.70 | 10.85 | 10.54 | 10.55 | 172,609 | -0.15(-1.40%) |
Sep 02, 2015 | 10.97 | 11.02 | 10.60 | 10.70 | 93,482 | -0.18(-1.65%) |
Sep 01, 2015 | 11.43 | 11.58 | 10.68 | 10.88 | 194,723 | -0.75(-6.45%) |
Aug 31, 2015 | 11.31 | 11.66 | 11.28 | 11.63 | 129,681 | +0.23(+2.02%) |
Aug 28, 2015 | 11.10 | 11.50 | 10.84 | 11.40 | 135,713 | +0.29(+2.61%) |
Aug 27, 2015 | 11.57 | 11.58 | 10.88 | 11.11 | 275,779 | -0.40(-3.48%) |
Aug 26, 2015 | 11.78 | 11.78 | 11.37 | 11.51 | 133,790 | -0.05(-0.43%) |
Aug 25, 2015 | 12.66 | 12.67 | 11.44 | 11.56 | 295,109 | -0.76(-6.17%) |
Aug 24, 2015 | 12.51 | 12.99 | 12.30 | 12.32 | 219,720 | -0.79(-6.03%) |
Aug 21, 2015 | 12.96 | 13.21 | 12.53 | 13.11 | 110,370 | -0.08(-0.61%) |
Aug 20, 2015 | 13.53 | 13.67 | 13.16 | 13.19 | 108,994 | -0.45(-3.30%) |
Aug 19, 2015 | 14.20 | 14.20 | 13.60 | 13.64 | 85,336 | -0.66(-4.62%) |
Aug 18, 2015 | 14.30 | 14.48 | 13.84 | 14.30 | 118,255 | -0.01(-0.07%) |
Aug 17, 2015 | 14.14 | 14.54 | 13.86 | 14.31 | 156,852 | +0.12(+0.85%) |
Aug 14, 2015 | 14.07 | 14.43 | 13.60 | 14.19 | 83,603 | +0.06(+0.42%) |
Aug 13, 2015 | 14.10 | 14.68 | 13.79 | 14.13 | 68,283 | +0.08(+0.57%) |
Aug 12, 2015 | 14.25 | 14.49 | 13.67 | 14.05 | 106,681 | -0.31(-2.16%) |
Aug 11, 2015 | 14.27 | 14.68 | 14.08 | 14.36 | 86,289 | -0.05(-0.35%) |
Aug 10, 2015 | 14.24 | 14.62 | 14.09 | 14.41 | 122,486 | +0.22(+1.55%) |
Aug 07, 2015 | 14.23 | 14.48 | 14.08 | 14.19 | 89,843 | -0.13(-0.91%) |
Aug 06, 2015 | 14.12 | 14.44 | 14.00 | 14.32 | 76,448 | +0.19(+1.34%) |
Aug 05, 2015 | 14.19 | 14.48 | 13.89 | 14.13 | 146,802 | -0.02(-0.14%) |
Aug 04, 2015 | 14.12 | 14.32 | 13.99 | 14.15 | 97,323 | +0.02(+0.14%) |