Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.25 | 12.25 | 11.98 | 12.02 | 740,039 | -0.21(-1.70%) |
Oct 29, 2015 | 12.34 | 12.37 | 11.96 | 12.22 | 591,529 | -0.11(-0.90%) |
Oct 28, 2015 | 12.37 | 12.53 | 12.08 | 12.34 | 609,481 | +0.02(+0.18%) |
Oct 27, 2015 | 12.15 | 12.31 | 11.96 | 12.31 | 547,661 | +0.11(+0.91%) |
Oct 26, 2015 | 12.27 | 12.27 | 12.02 | 12.20 | 467,623 | +0.01(+0.06%) |
Oct 23, 2015 | 12.06 | 12.22 | 11.81 | 12.19 | 683,909 | +0.30(+2.49%) |
Oct 22, 2015 | 12.12 | 12.17 | 11.87 | 11.90 | 560,614 | -0.10(-0.80%) |
Oct 21, 2015 | 12.37 | 12.48 | 11.98 | 11.99 | 568,705 | -0.35(-2.82%) |
Oct 20, 2015 | 12.28 | 12.48 | 12.19 | 12.34 | 714,624 | +0.09(+0.73%) |
Oct 19, 2015 | 12.21 | 12.25 | 12.05 | 12.25 | 320,235 | -0.02(-0.18%) |
Oct 16, 2015 | 12.41 | 12.54 | 12.15 | 12.28 | 478,107 | -0.16(-1.25%) |
Oct 15, 2015 | 12.25 | 12.50 | 12.14 | 12.43 | 588,683 | +0.21(+1.70%) |
Oct 14, 2015 | 12.14 | 12.36 | 12.08 | 12.22 | 734,793 | +0.09(+0.73%) |
Oct 13, 2015 | 12.14 | 12.45 | 12.09 | 12.14 | 566,582 | -0.08(-0.67%) |
Oct 12, 2015 | 12.36 | 12.41 | 12.14 | 12.22 | 631,230 | -0.14(-1.14%) |
Oct 09, 2015 | 12.14 | 12.37 | 11.93 | 12.36 | 638,529 | +0.27(+2.27%) |
Oct 08, 2015 | 12.04 | 12.17 | 11.96 | 12.08 | 1,023,866 | +0.01(+0.06%) |
Oct 07, 2015 | 12.08 | 12.18 | 11.74 | 12.08 | 620,199 | +0.06(+0.49%) |
Oct 06, 2015 | 11.91 | 12.07 | 11.79 | 12.02 | 944,825 | +0.10(+0.87%) |
Oct 05, 2015 | 11.52 | 12.06 | 11.28 | 11.91 | 1,386,367 | +0.68(+6.07%) |
Oct 02, 2015 | 11.08 | 11.25 | 10.62 | 11.23 | 1,281,279 | +0.18(+1.61%) |
Oct 01, 2015 | 11.35 | 11.42 | 10.93 | 11.05 | 2,139,860 | -0.30(-2.67%) |
Sep 30, 2015 | 11.53 | 11.73 | 11.30 | 11.36 | 1,841,825 | -0.18(-1.54%) |
Sep 29, 2015 | 11.78 | 11.82 | 11.38 | 11.54 | 1,480,232 | -0.23(-1.95%) |
Sep 28, 2015 | 12.28 | 12.37 | 11.65 | 11.77 | 1,643,938 | -0.56(-4.51%) |
Sep 25, 2015 | 12.65 | 12.65 | 12.22 | 12.32 | 821,025 | -0.26(-2.06%) |
Sep 24, 2015 | 12.37 | 12.66 | 12.26 | 12.58 | 668,067 | +0.15(+1.19%) |
Sep 23, 2015 | 12.74 | 12.76 | 12.29 | 12.43 | 1,152,980 | -0.27(-2.16%) |
Sep 22, 2015 | 12.70 | 12.82 | 12.59 | 12.71 | 915,509 | -0.14(-1.10%) |
Sep 21, 2015 | 12.57 | 12.92 | 12.52 | 12.85 | 1,064,191 | +0.15(+1.17%) |
Sep 18, 2015 | 12.87 | 12.91 | 12.57 | 12.70 | 1,129,906 | -0.04(-0.35%) |
Sep 17, 2015 | 12.77 | 12.91 | 12.68 | 12.74 | 736,914 | -0.01(-0.06%) |
Sep 16, 2015 | 12.57 | 12.91 | 12.28 | 12.75 | 1,058,084 | +0.24(+1.96%) |
Sep 15, 2015 | 12.20 | 12.60 | 12.14 | 12.51 | 913,674 | +0.33(+2.68%) |
Sep 14, 2015 | 12.26 | 12.41 | 12.03 | 12.18 | 871,029 | -0.07(-0.60%) |
Sep 11, 2015 | 12.32 | 12.39 | 12.19 | 12.25 | 782,252 | -0.13(-1.08%) |
Sep 10, 2015 | 12.45 | 12.54 | 12.17 | 12.39 | 768,737 | -0.07(-0.54%) |
Sep 09, 2015 | 12.56 | 12.69 | 12.34 | 12.45 | 986,115 | -0.05(-0.42%) |
Sep 08, 2015 | 12.62 | 12.63 | 12.39 | 12.51 | 706,822 | +0.04(+0.36%) |
Sep 04, 2015 | 12.48 | 12.46 | 12.46 | 12.46 | 716,989 | -0.11(-0.88%) |
Sep 03, 2015 | 12.57 | 12.82 | 12.52 | 12.57 | 936,472 | +0.03(+0.24%) |
Sep 02, 2015 | 12.25 | 12.54 | 12.16 | 12.54 | 628,382 | +0.36(+2.98%) |
Sep 01, 2015 | 12.30 | 12.35 | 12.00 | 12.18 | 1,236,728 | -0.40(-3.18%) |
Aug 31, 2015 | 12.58 | 12.61 | 12.42 | 12.58 | 732,429 | -0.01(-0.06%) |
Aug 28, 2015 | 12.35 | 12.71 | 12.35 | 12.59 | 452,453 | +0.17(+1.37%) |
Aug 27, 2015 | 12.41 | 12.55 | 12.19 | 12.42 | 1,586,302 | +0.19(+1.58%) |
Aug 26, 2015 | 12.17 | 12.25 | 11.88 | 12.22 | 1,254,087 | +0.21(+1.73%) |
Aug 25, 2015 | 12.48 | 12.62 | 12.01 | 12.02 | 2,297,394 | +0.07(+0.56%) |
Aug 24, 2015 | 11.20 | 12.36 | 11.20 | 11.95 | 3,445,068 | -0.66(-5.23%) |
Aug 21, 2015 | 12.68 | 12.84 | 12.32 | 12.61 | 2,528,861 | -0.18(-1.37%) |
Aug 20, 2015 | 13.47 | 13.55 | 12.72 | 12.79 | 2,643,455 | -0.75(-5.57%) |
Aug 19, 2015 | 13.75 | 13.86 | 13.36 | 13.54 | 2,216,860 | -0.58(-4.10%) |
Aug 18, 2015 | 13.93 | 14.18 | 13.84 | 14.12 | 1,702,021 | -0.12(-0.87%) |
Aug 17, 2015 | 14.28 | 14.48 | 14.13 | 14.24 | 861,463 | -0.10(-0.66%) |
Aug 14, 2015 | 14.40 | 14.50 | 14.31 | 14.34 | 503,633 | -0.10(-0.66%) |
Aug 13, 2015 | 14.44 | 14.61 | 14.29 | 14.43 | 843,859 | -0.01(-0.05%) |
Aug 12, 2015 | 14.18 | 14.63 | 13.91 | 14.44 | 2,460,838 | +0.15(+1.08%) |
Aug 11, 2015 | 13.93 | 14.67 | 13.62 | 14.29 | 7,315,220 | +0.39(+2.79%) |
Aug 10, 2015 | 13.77 | 13.92 | 13.64 | 13.90 | 1,953,103 | +0.17(+1.23%) |
Aug 07, 2015 | 13.72 | 13.88 | 13.59 | 13.73 | 1,243,844 | +0.04(+0.27%) |
Aug 06, 2015 | 13.83 | 13.99 | 13.55 | 13.69 | 1,011,416 | -0.14(-1.01%) |
Aug 05, 2015 | 13.91 | 14.20 | 13.74 | 13.83 | 2,948,895 | +0.01(+0.11%) |
Aug 04, 2015 | 14.24 | 14.32 | 13.81 | 13.82 | 3,321,998 | -0.53(-3.72%) |