Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.64 | 12.79 | 12.64 | 12.76 | 10,302 | +0.05(+0.41%) |
Oct 29, 2015 | 12.55 | 12.73 | 12.55 | 12.71 | 35,157 | +0.05(+0.41%) |
Oct 28, 2015 | 12.53 | 12.66 | 12.36 | 12.66 | 11,615 | +0.19(+1.49%) |
Oct 27, 2015 | 12.42 | 12.52 | 12.40 | 12.47 | 9,005 | +0.09(+0.72%) |
Oct 26, 2015 | 12.50 | 12.55 | 12.36 | 12.38 | 13,180 | -0.12(-0.95%) |
Oct 23, 2015 | 12.28 | 12.50 | 12.28 | 12.50 | 7,160 | +0.20(+1.63%) |
Oct 22, 2015 | 12.37 | 12.46 | 12.15 | 12.30 | 13,474 | +0.02(+0.18%) |
Oct 21, 2015 | 12.33 | 12.41 | 12.14 | 12.28 | 17,101 | +0.07(+0.55%) |
Oct 20, 2015 | 12.30 | 12.41 | 12.15 | 12.21 | 9,786 | -0.14(-1.15%) |
Oct 19, 2015 | 12.06 | 12.39 | 12.04 | 12.35 | 13,622 | +0.27(+2.22%) |
Oct 16, 2015 | 12.22 | 12.22 | 12.08 | 12.08 | 13,799 | -0.08(-0.67%) |
Oct 15, 2015 | 12.06 | 12.17 | 12.06 | 12.17 | 18,390 | +0.10(+0.86%) |
Oct 14, 2015 | 12.06 | 12.08 | 12.03 | 12.06 | 6,465 | -0.01(-0.06%) |
Oct 13, 2015 | 12.06 | 12.52 | 12.03 | 12.07 | 28,676 | -0.00(-0.00%) |
Oct 12, 2015 | 11.98 | 12.21 | 11.95 | 12.07 | 16,863 | +0.06(+0.50%) |
Oct 09, 2015 | 12.17 | 12.17 | 12.01 | 12.01 | 23,568 | -0.13(-1.04%) |
Oct 08, 2015 | 12.11 | 12.22 | 12.11 | 12.14 | 12,457 | +0.00(+0.00%) |
Oct 07, 2015 | 12.05 | 12.26 | 12.04 | 12.14 | 33,323 | +0.02(+0.18%) |
Oct 06, 2015 | 12.13 | 12.27 | 11.97 | 12.11 | 22,832 | -0.06(-0.49%) |
Oct 05, 2015 | 12.20 | 12.27 | 12.06 | 12.17 | 51,841 | +0.05(+0.43%) |
Oct 02, 2015 | 12.28 | 12.58 | 12.08 | 12.12 | 15,702 | -0.08(-0.67%) |
Oct 01, 2015 | 12.33 | 12.51 | 12.17 | 12.20 | 12,402 | -0.29(-2.32%) |
Sep 30, 2015 | 12.22 | 12.49 | 12.14 | 12.49 | 15,236 | +0.36(+3.01%) |
Sep 29, 2015 | 12.37 | 12.66 | 12.11 | 12.13 | 21,479 | -0.21(-1.69%) |
Sep 28, 2015 | 12.25 | 12.34 | 12.08 | 12.34 | 13,422 | +0.10(+0.85%) |
Sep 25, 2015 | 12.36 | 12.51 | 12.17 | 12.23 | 14,481 | +0.01(+0.12%) |
Sep 24, 2015 | 12.59 | 12.59 | 12.22 | 12.22 | 6,302 | -0.27(-2.15%) |
Sep 23, 2015 | 12.68 | 12.81 | 12.49 | 12.49 | 10,796 | -0.22(-1.76%) |
Sep 22, 2015 | 12.57 | 12.79 | 12.57 | 12.71 | 75,877 | +0.09(+0.71%) |
Sep 21, 2015 | 12.43 | 12.63 | 12.22 | 12.62 | 14,092 | +0.10(+0.83%) |
Sep 18, 2015 | 12.11 | 12.58 | 12.11 | 12.52 | 10,203 | +0.15(+1.20%) |
Sep 17, 2015 | 12.28 | 12.46 | 12.11 | 12.37 | 6,985 | +0.08(+0.67%) |
Sep 16, 2015 | 12.25 | 12.36 | 12.22 | 12.28 | 9,498 | +0.03(+0.24%) |
Sep 15, 2015 | 12.05 | 12.25 | 12.02 | 12.25 | 48,524 | +0.25(+2.11%) |
Sep 14, 2015 | 12.11 | 12.30 | 11.91 | 12.00 | 45,961 | -0.23(-1.89%) |
Sep 11, 2015 | 12.21 | 12.28 | 12.07 | 12.23 | 39,416 | +0.03(+0.24%) |
Sep 10, 2015 | 12.10 | 12.28 | 12.10 | 12.20 | 23,546 | +0.10(+0.86%) |
Sep 09, 2015 | 12.07 | 12.20 | 12.07 | 12.10 | 12,539 | -0.02(-0.18%) |
Sep 08, 2015 | 12.28 | 12.28 | 12.02 | 12.12 | 22,432 | -0.01(-0.12%) |
Sep 04, 2015 | 12.06 | 12.14 | 12.14 | 12.14 | 9,805 | -0.04(-0.37%) |
Sep 03, 2015 | 11.99 | 12.26 | 11.99 | 12.18 | 4,989 | +0.07(+0.55%) |
Sep 02, 2015 | 11.96 | 12.25 | 11.96 | 12.11 | 19,205 | +0.00(+0.00%) |
Sep 01, 2015 | 12.19 | 12.27 | 11.99 | 12.11 | 25,249 | -0.09(-0.73%) |
Aug 31, 2015 | 12.10 | 12.28 | 12.08 | 12.20 | 17,076 | +0.10(+0.86%) |
Aug 28, 2015 | 12.07 | 12.28 | 12.07 | 12.10 | 17,694 | -0.26(-2.11%) |
Aug 27, 2015 | 12.38 | 12.52 | 12.03 | 12.36 | 11,935 | +0.13(+1.03%) |
Aug 26, 2015 | 12.21 | 12.23 | 11.96 | 12.23 | 13,529 | +0.19(+1.61%) |
Aug 25, 2015 | 12.17 | 12.20 | 11.99 | 12.04 | 11,874 | +0.04(+0.31%) |
Aug 24, 2015 | 11.86 | 12.17 | 11.74 | 12.00 | 25,558 | -0.22(-1.77%) |
Aug 21, 2015 | 12.20 | 12.49 | 12.14 | 12.22 | 18,226 | +0.01(+0.12%) |
Aug 20, 2015 | 12.20 | 12.43 | 12.20 | 12.20 | 9,571 | -0.30(-2.38%) |
Aug 19, 2015 | 12.51 | 12.63 | 12.43 | 12.50 | 14,824 | -0.01(-0.06%) |
Aug 18, 2015 | 12.34 | 12.60 | 12.34 | 12.51 | 38,528 | +0.22(+1.76%) |
Aug 17, 2015 | 12.22 | 12.48 | 12.20 | 12.29 | 25,233 | +0.10(+0.79%) |
Aug 14, 2015 | 12.26 | 12.31 | 12.15 | 12.20 | 9,093 | -0.07(-0.55%) |
Aug 13, 2015 | 12.25 | 12.43 | 12.14 | 12.26 | 10,953 | +0.06(+0.49%) |
Aug 12, 2015 | 12.51 | 12.51 | 12.02 | 12.20 | 51,362 | -0.07(-0.61%) |
Aug 11, 2015 | 12.51 | 12.61 | 12.22 | 12.28 | 61,703 | -0.23(-1.85%) |
Aug 10, 2015 | 12.21 | 12.65 | 12.16 | 12.51 | 57,744 | +0.39(+3.19%) |
Aug 07, 2015 | 12.03 | 12.20 | 12.03 | 12.12 | 8,766 | +0.13(+1.12%) |
Aug 06, 2015 | 11.91 | 12.02 | 11.91 | 11.99 | 17,212 | +0.07(+0.56%) |
Aug 05, 2015 | 11.88 | 11.96 | 11.88 | 11.92 | 21,723 | +0.07(+0.62%) |
Aug 04, 2015 | 11.46 | 12.16 | 11.46 | 11.85 | 8,893 | -0.03(-0.25%) |