Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.08 | 11.41 | 11.08 | 11.17 | 127,070 | +0.03(+0.31%) |
Oct 29, 2015 | 11.81 | 11.91 | 11.11 | 11.13 | 163,779 | -0.76(-6.38%) |
Oct 28, 2015 | 11.25 | 11.94 | 11.19 | 11.89 | 135,555 | +0.68(+6.08%) |
Oct 27, 2015 | 11.25 | 11.48 | 11.08 | 11.21 | 113,064 | -0.06(-0.53%) |
Oct 26, 2015 | 11.56 | 11.68 | 11.16 | 11.27 | 103,886 | -0.33(-2.83%) |
Oct 23, 2015 | 11.74 | 11.80 | 11.52 | 11.60 | 72,675 | -0.03(-0.30%) |
Oct 22, 2015 | 11.44 | 11.83 | 11.44 | 11.63 | 71,623 | +0.21(+1.81%) |
Oct 21, 2015 | 11.69 | 11.85 | 11.41 | 11.43 | 63,893 | -0.16(-1.34%) |
Oct 20, 2015 | 11.50 | 11.69 | 11.37 | 11.58 | 80,428 | +0.03(+0.22%) |
Oct 19, 2015 | 11.41 | 11.79 | 11.38 | 11.56 | 139,401 | +0.20(+1.75%) |
Oct 16, 2015 | 11.66 | 11.72 | 11.15 | 11.36 | 101,096 | -0.26(-2.23%) |
Oct 15, 2015 | 11.12 | 11.69 | 11.05 | 11.62 | 245,984 | +0.56(+5.07%) |
Oct 14, 2015 | 11.78 | 12.32 | 10.84 | 11.06 | 293,754 | -1.22(-9.97%) |
Oct 13, 2015 | 12.24 | 12.53 | 12.19 | 12.28 | 140,166 | +0.04(+0.35%) |
Oct 12, 2015 | 12.16 | 12.24 | 12.07 | 12.24 | 95,762 | +0.16(+1.36%) |
Oct 09, 2015 | 12.36 | 12.41 | 12.06 | 12.07 | 63,916 | -0.24(-1.96%) |
Oct 08, 2015 | 12.32 | 12.38 | 12.02 | 12.32 | 126,254 | -0.07(-0.56%) |
Oct 07, 2015 | 12.22 | 12.42 | 12.21 | 12.38 | 91,844 | +0.20(+1.63%) |
Oct 06, 2015 | 12.19 | 12.29 | 12.13 | 12.19 | 96,501 | -0.09(-0.77%) |
Oct 05, 2015 | 11.81 | 12.29 | 11.81 | 12.28 | 92,625 | +0.54(+4.63%) |
Oct 02, 2015 | 11.72 | 11.74 | 11.29 | 11.74 | 118,040 | -0.03(-0.29%) |
Oct 01, 2015 | 12.17 | 12.17 | 11.69 | 11.77 | 86,952 | -0.40(-3.29%) |
Sep 30, 2015 | 11.86 | 12.22 | 11.77 | 12.17 | 129,471 | +0.31(+2.66%) |
Sep 29, 2015 | 12.53 | 12.53 | 11.69 | 11.86 | 149,800 | -0.65(-5.17%) |
Sep 28, 2015 | 12.54 | 12.73 | 12.39 | 12.50 | 81,705 | -0.09(-0.68%) |
Sep 25, 2015 | 13.25 | 13.40 | 12.55 | 12.59 | 75,670 | -0.60(-4.58%) |
Sep 24, 2015 | 12.47 | 13.27 | 12.41 | 13.19 | 182,738 | +0.65(+5.16%) |
Sep 23, 2015 | 12.82 | 13.07 | 12.46 | 12.55 | 159,160 | -0.22(-1.73%) |
Sep 22, 2015 | 12.43 | 13.13 | 12.43 | 12.77 | 256,636 | +0.26(+2.11%) |
Sep 21, 2015 | 12.74 | 12.84 | 12.44 | 12.50 | 136,814 | -0.14(-1.14%) |
Sep 18, 2015 | 12.67 | 12.98 | 12.55 | 12.65 | 199,556 | -0.22(-1.72%) |
Sep 17, 2015 | 12.85 | 13.08 | 12.83 | 12.87 | 77,194 | -0.03(-0.26%) |
Sep 16, 2015 | 12.75 | 13.12 | 12.51 | 12.90 | 114,957 | +0.20(+1.61%) |
Sep 15, 2015 | 12.82 | 13.12 | 12.56 | 12.70 | 95,820 | -0.17(-1.32%) |
Sep 14, 2015 | 12.86 | 13.07 | 12.80 | 12.87 | 78,552 | -0.01(-0.07%) |
Sep 11, 2015 | 13.09 | 13.11 | 12.79 | 12.88 | 93,484 | -0.31(-2.32%) |
Sep 10, 2015 | 13.16 | 13.25 | 12.93 | 13.18 | 76,362 | +0.01(+0.06%) |
Sep 09, 2015 | 13.39 | 13.47 | 13.14 | 13.18 | 82,223 | -0.06(-0.45%) |
Sep 08, 2015 | 13.33 | 13.52 | 13.19 | 13.24 | 70,662 | +0.01(+0.06%) |
Sep 04, 2015 | 12.93 | 13.23 | 13.23 | 13.23 | 83,651 | +0.11(+0.84%) |
Sep 03, 2015 | 12.72 | 13.18 | 12.68 | 13.12 | 125,099 | +0.42(+3.28%) |
Sep 02, 2015 | 13.01 | 13.01 | 12.66 | 12.70 | 80,778 | -0.11(-0.86%) |
Sep 01, 2015 | 13.09 | 13.12 | 12.71 | 12.81 | 92,451 | -0.49(-3.65%) |
Aug 31, 2015 | 13.38 | 13.62 | 13.17 | 13.29 | 98,590 | -0.20(-1.51%) |
Aug 28, 2015 | 13.13 | 13.56 | 13.13 | 13.50 | 71,263 | +0.27(+2.06%) |
Aug 27, 2015 | 13.41 | 14.23 | 13.03 | 13.23 | 148,810 | +0.03(+0.26%) |
Aug 26, 2015 | 13.02 | 13.29 | 12.83 | 13.19 | 82,176 | +0.36(+2.79%) |
Aug 25, 2015 | 13.31 | 13.31 | 12.58 | 12.84 | 151,127 | -0.14(-1.05%) |
Aug 24, 2015 | 13.62 | 13.81 | 12.89 | 12.97 | 172,816 | -1.02(-7.30%) |
Aug 21, 2015 | 13.82 | 14.08 | 13.65 | 13.99 | 103,006 | +0.09(+0.61%) |
Aug 20, 2015 | 13.70 | 14.26 | 13.62 | 13.91 | 77,921 | +0.09(+0.62%) |
Aug 19, 2015 | 14.14 | 14.15 | 13.72 | 13.82 | 121,678 | -0.46(-3.22%) |
Aug 18, 2015 | 14.46 | 14.66 | 14.26 | 14.28 | 64,508 | -0.15(-1.06%) |
Aug 17, 2015 | 14.87 | 14.89 | 14.42 | 14.44 | 83,863 | -0.54(-3.58%) |
Aug 14, 2015 | 14.52 | 15.05 | 14.38 | 14.97 | 111,099 | +0.38(+2.63%) |
Aug 13, 2015 | 14.44 | 14.71 | 14.38 | 14.59 | 55,919 | +0.20(+1.42%) |
Aug 12, 2015 | 14.56 | 14.58 | 14.21 | 14.38 | 65,661 | -0.30(-2.03%) |
Aug 11, 2015 | 14.73 | 14.99 | 14.49 | 14.68 | 71,664 | -0.20(-1.37%) |
Aug 10, 2015 | 14.94 | 15.19 | 14.78 | 14.89 | 99,806 | +0.09(+0.58%) |
Aug 07, 2015 | 14.53 | 15.11 | 14.43 | 14.80 | 137,648 | +0.22(+1.52%) |
Aug 06, 2015 | 14.61 | 14.65 | 14.48 | 14.58 | 88,304 | +0.07(+0.47%) |
Aug 05, 2015 | 14.47 | 14.67 | 14.36 | 14.51 | 77,350 | +0.13(+0.89%) |
Aug 04, 2015 | 14.53 | 14.67 | 14.25 | 14.38 | 116,061 | -0.03(-0.24%) |