Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.03 | 13.14 | 12.81 | 13.00 | 190,189 | +0.01(+0.08%) |
Oct 29, 2015 | 13.01 | 13.33 | 12.75 | 12.99 | 194,739 | -0.11(-0.84%) |
Oct 28, 2015 | 12.51 | 13.33 | 12.40 | 13.10 | 231,485 | +0.64(+5.14%) |
Oct 27, 2015 | 12.92 | 12.92 | 12.04 | 12.46 | 237,731 | -0.52(-4.01%) |
Oct 26, 2015 | 12.85 | 13.14 | 12.62 | 12.98 | 116,289 | +0.14(+1.09%) |
Oct 23, 2015 | 12.77 | 13.14 | 12.59 | 12.84 | 156,461 | +0.18(+1.42%) |
Oct 22, 2015 | 12.89 | 13.37 | 12.53 | 12.66 | 145,255 | -0.11(-0.86%) |
Oct 21, 2015 | 12.98 | 13.02 | 12.57 | 12.77 | 147,085 | -0.18(-1.39%) |
Oct 20, 2015 | 13.31 | 13.49 | 12.81 | 12.95 | 200,163 | -0.42(-3.14%) |
Oct 19, 2015 | 13.03 | 13.66 | 13.03 | 13.37 | 237,811 | +0.14(+1.06%) |
Oct 16, 2015 | 13.13 | 13.28 | 12.74 | 13.23 | 103,914 | +0.12(+0.92%) |
Oct 15, 2015 | 12.66 | 13.16 | 12.49 | 13.11 | 149,645 | +0.50(+3.97%) |
Oct 14, 2015 | 12.44 | 12.74 | 12.40 | 12.61 | 171,569 | +0.12(+0.96%) |
Oct 13, 2015 | 12.33 | 12.58 | 12.31 | 12.49 | 187,300 | +0.05(+0.40%) |
Oct 12, 2015 | 12.20 | 12.63 | 12.12 | 12.44 | 206,085 | +0.22(+1.80%) |
Oct 09, 2015 | 12.93 | 12.99 | 12.12 | 12.22 | 418,505 | -0.71(-5.49%) |
Oct 08, 2015 | 11.67 | 13.21 | 11.67 | 12.93 | 508,680 | +1.26(+10.80%) |
Oct 07, 2015 | 11.10 | 12.00 | 11.06 | 11.67 | 838,336 | +0.67(+6.09%) |
Oct 06, 2015 | 10.80 | 11.24 | 10.77 | 11.00 | 630,556 | +0.20(+1.85%) |
Oct 05, 2015 | 10.68 | 10.90 | 10.62 | 10.80 | 394,055 | +0.19(+1.79%) |
Oct 02, 2015 | 10.04 | 10.65 | 9.857 | 10.61 | 249,275 | +0.44(+4.33%) |
Oct 01, 2015 | 10.21 | 10.37 | 10.02 | 10.17 | 187,572 | -0.05(-0.49%) |
Sep 30, 2015 | 10.31 | 10.31 | 9.750 | 10.22 | 167,838 | +0.00(+0.00%) |
Sep 29, 2015 | 10.26 | 10.30 | 10.03 | 10.22 | 148,628 | +0.03(+0.29%) |
Sep 28, 2015 | 10.67 | 10.67 | 10.17 | 10.19 | 116,644 | -0.61(-5.65%) |
Sep 25, 2015 | 11.11 | 11.11 | 10.59 | 10.80 | 248,404 | -0.15(-1.37%) |
Sep 24, 2015 | 10.90 | 10.98 | 10.77 | 10.95 | 244,225 | +0.07(+0.64%) |
Sep 23, 2015 | 11.30 | 11.30 | 10.86 | 10.88 | 184,596 | -0.39(-3.46%) |
Sep 22, 2015 | 11.39 | 11.45 | 11.21 | 11.27 | 286,920 | -0.28(-2.42%) |
Sep 21, 2015 | 11.47 | 11.87 | 11.20 | 11.55 | 299,421 | +0.17(+1.49%) |
Sep 18, 2015 | 11.69 | 11.69 | 11.21 | 11.38 | 372,044 | -0.52(-4.37%) |
Sep 17, 2015 | 11.82 | 12.22 | 11.77 | 11.90 | 137,711 | +0.00(+0.00%) |
Sep 16, 2015 | 11.76 | 12.07 | 11.68 | 11.90 | 99,632 | +0.15(+1.28%) |
Sep 15, 2015 | 11.59 | 11.79 | 11.35 | 11.75 | 217,737 | +0.24(+2.09%) |
Sep 14, 2015 | 11.55 | 11.67 | 11.11 | 11.51 | 147,660 | +0.07(+0.61%) |
Sep 11, 2015 | 12.71 | 12.71 | 11.13 | 11.44 | 480,667 | -1.45(-11.25%) |
Sep 10, 2015 | 12.91 | 13.04 | 12.62 | 12.89 | 254,676 | -0.12(-0.92%) |
Sep 09, 2015 | 12.82 | 13.10 | 12.55 | 13.01 | 266,864 | +0.33(+2.60%) |
Sep 08, 2015 | 12.59 | 12.75 | 12.33 | 12.68 | 217,034 | +0.22(+1.77%) |
Sep 04, 2015 | 12.16 | 12.46 | 12.46 | 12.46 | 152,600 | +0.11(+0.89%) |
Sep 03, 2015 | 12.47 | 12.55 | 12.26 | 12.35 | 172,873 | -0.11(-0.88%) |
Sep 02, 2015 | 12.50 | 12.53 | 12.22 | 12.46 | 294,326 | +0.11(+0.89%) |
Sep 01, 2015 | 12.70 | 12.98 | 12.29 | 12.35 | 192,729 | -0.65(-5.00%) |
Aug 31, 2015 | 12.81 | 13.06 | 12.69 | 13.00 | 127,991 | +0.05(+0.39%) |
Aug 28, 2015 | 12.34 | 13.27 | 12.29 | 12.95 | 404,095 | +0.58(+4.69%) |
Aug 27, 2015 | 11.78 | 12.53 | 11.54 | 12.37 | 497,786 | +0.75(+6.45%) |
Aug 26, 2015 | 11.12 | 11.68 | 10.87 | 11.62 | 597,691 | +0.81(+7.49%) |
Aug 25, 2015 | 11.54 | 11.54 | 10.76 | 10.81 | 323,722 | -0.28(-2.52%) |
Aug 24, 2015 | 10.93 | 11.59 | 10.93 | 11.09 | 198,902 | -0.53(-4.56%) |
Aug 21, 2015 | 11.60 | 12.05 | 11.40 | 11.62 | 359,507 | -0.44(-3.65%) |
Aug 20, 2015 | 12.09 | 12.28 | 11.90 | 12.06 | 251,042 | -0.02(-0.17%) |
Aug 19, 2015 | 12.40 | 12.40 | 11.87 | 12.08 | 156,333 | -0.24(-1.95%) |
Aug 18, 2015 | 12.38 | 12.80 | 12.28 | 12.32 | 160,811 | +0.22(+1.82%) |
Aug 17, 2015 | 12.08 | 12.19 | 11.95 | 12.10 | 312,100 | -0.01(-0.08%) |
Aug 14, 2015 | 12.01 | 12.13 | 11.90 | 12.11 | 134,336 | +0.06(+0.50%) |
Aug 13, 2015 | 12.21 | 12.35 | 11.80 | 12.05 | 569,790 | -0.17(-1.39%) |
Aug 12, 2015 | 11.54 | 12.25 | 11.35 | 12.22 | 400,512 | +0.50(+4.27%) |
Aug 11, 2015 | 12.87 | 12.98 | 11.36 | 11.72 | 835,373 | -1.67(-12.47%) |
Aug 10, 2015 | 13.36 | 13.58 | 12.92 | 13.39 | 247,373 | +0.11(+0.83%) |
Aug 07, 2015 | 13.39 | 13.90 | 13.02 | 13.28 | 270,896 | +0.18(+1.37%) |
Aug 06, 2015 | 13.00 | 13.23 | 12.22 | 13.10 | 454,793 | -0.01(-0.08%) |
Aug 05, 2015 | 15.55 | 16.43 | 12.67 | 13.11 | 1,090,400 | -4.00(-23.38%) |
Aug 04, 2015 | 17.20 | 17.67 | 17.11 | 17.11 | 312,500 | -0.12(-0.70%) |