Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.76 | 12.94 | 12.68 | 12.79 | 174,599 | +0.08(+0.63%) |
Oct 29, 2015 | 13.04 | 13.05 | 12.54 | 12.71 | 170,442 | -0.42(-3.20%) |
Oct 28, 2015 | 12.41 | 13.25 | 12.39 | 13.13 | 189,255 | +0.77(+6.23%) |
Oct 27, 2015 | 12.34 | 12.58 | 12.26 | 12.36 | 149,087 | +0.02(+0.16%) |
Oct 26, 2015 | 12.67 | 12.70 | 12.28 | 12.34 | 132,195 | -0.30(-2.37%) |
Oct 23, 2015 | 12.52 | 12.79 | 12.29 | 12.64 | 249,672 | +0.19(+1.53%) |
Oct 22, 2015 | 12.82 | 12.84 | 12.18 | 12.45 | 293,912 | -0.27(-2.12%) |
Oct 21, 2015 | 13.14 | 13.23 | 12.72 | 12.72 | 209,985 | -0.25(-1.93%) |
Oct 20, 2015 | 12.80 | 12.97 | 12.70 | 12.97 | 131,781 | +0.17(+1.33%) |
Oct 19, 2015 | 12.81 | 12.93 | 12.42 | 12.80 | 215,937 | -0.03(-0.23%) |
Oct 16, 2015 | 12.99 | 12.99 | 12.70 | 12.83 | 96,223 | -0.12(-0.93%) |
Oct 15, 2015 | 12.81 | 13.02 | 12.76 | 12.95 | 139,204 | +0.22(+1.73%) |
Oct 14, 2015 | 12.60 | 12.95 | 12.60 | 12.73 | 164,286 | +0.11(+0.87%) |
Oct 13, 2015 | 13.13 | 13.13 | 12.62 | 12.62 | 178,830 | -0.60(-4.54%) |
Oct 12, 2015 | 13.04 | 13.30 | 12.93 | 13.22 | 230,592 | +0.22(+1.69%) |
Oct 09, 2015 | 12.95 | 13.09 | 12.85 | 13.00 | 290,743 | +0.07(+0.54%) |
Oct 08, 2015 | 12.78 | 12.95 | 12.69 | 12.93 | 184,212 | +0.16(+1.25%) |
Oct 07, 2015 | 12.65 | 12.82 | 12.61 | 12.77 | 147,053 | +0.20(+1.59%) |
Oct 06, 2015 | 12.62 | 12.81 | 12.27 | 12.57 | 184,961 | -0.10(-0.79%) |
Oct 05, 2015 | 12.59 | 12.90 | 12.56 | 12.67 | 250,929 | +0.09(+0.72%) |
Oct 02, 2015 | 12.03 | 12.60 | 11.98 | 12.58 | 145,492 | +0.46(+3.80%) |
Oct 01, 2015 | 12.45 | 12.54 | 11.91 | 12.12 | 154,579 | -0.33(-2.65%) |
Sep 30, 2015 | 12.24 | 12.63 | 12.20 | 12.45 | 220,001 | +0.37(+3.06%) |
Sep 29, 2015 | 11.72 | 12.17 | 11.71 | 12.08 | 238,797 | +0.37(+3.16%) |
Sep 28, 2015 | 11.70 | 11.80 | 11.65 | 11.71 | 147,721 | -0.10(-0.85%) |
Sep 25, 2015 | 12.10 | 12.28 | 11.76 | 11.81 | 188,185 | -0.20(-1.67%) |
Sep 24, 2015 | 12.15 | 12.21 | 11.76 | 12.01 | 253,551 | -0.30(-2.44%) |
Sep 23, 2015 | 12.28 | 12.38 | 12.12 | 12.31 | 174,861 | -0.02(-0.16%) |
Sep 22, 2015 | 12.75 | 12.78 | 12.25 | 12.33 | 351,741 | -0.53(-4.12%) |
Sep 21, 2015 | 12.75 | 12.96 | 12.68 | 12.86 | 193,230 | +0.18(+1.42%) |
Sep 18, 2015 | 12.97 | 13.11 | 12.55 | 12.68 | 359,724 | -0.41(-3.13%) |
Sep 17, 2015 | 13.06 | 13.24 | 13.01 | 13.09 | 249,870 | +0.00(+0.00%) |
Sep 16, 2015 | 12.69 | 13.28 | 12.66 | 13.09 | 303,114 | +0.45(+3.56%) |
Sep 15, 2015 | 12.37 | 12.66 | 12.37 | 12.64 | 201,564 | +0.25(+2.02%) |
Sep 14, 2015 | 12.55 | 12.68 | 12.30 | 12.39 | 172,846 | -0.16(-1.27%) |
Sep 11, 2015 | 12.55 | 12.67 | 12.40 | 12.55 | 208,300 | -0.07(-0.55%) |
Sep 10, 2015 | 12.47 | 12.70 | 12.31 | 12.62 | 215,048 | +0.16(+1.28%) |
Sep 09, 2015 | 12.70 | 12.76 | 12.43 | 12.46 | 144,349 | -0.22(-1.74%) |
Sep 08, 2015 | 12.44 | 12.75 | 12.43 | 12.68 | 170,887 | +0.24(+1.93%) |
Sep 04, 2015 | 12.48 | 12.44 | 12.44 | 12.44 | 81,500 | -0.15(-1.19%) |
Sep 03, 2015 | 12.65 | 12.90 | 12.47 | 12.59 | 192,589 | +0.03(+0.24%) |
Sep 02, 2015 | 12.50 | 12.64 | 12.28 | 12.56 | 162,191 | +0.10(+0.80%) |
Sep 01, 2015 | 12.55 | 12.78 | 12.39 | 12.46 | 188,443 | -0.30(-2.35%) |
Aug 31, 2015 | 12.36 | 12.86 | 12.30 | 12.76 | 195,289 | +0.38(+3.07%) |
Aug 28, 2015 | 12.19 | 12.40 | 12.19 | 12.38 | 238,850 | +0.13(+1.06%) |
Aug 27, 2015 | 12.32 | 12.37 | 12.05 | 12.25 | 193,878 | +0.05(+0.41%) |
Aug 26, 2015 | 12.11 | 12.25 | 11.90 | 12.20 | 156,971 | +0.33(+2.78%) |
Aug 25, 2015 | 12.44 | 12.50 | 11.81 | 11.87 | 194,721 | -0.23(-1.90%) |
Aug 24, 2015 | 11.83 | 12.80 | 11.55 | 12.10 | 264,804 | -0.61(-4.80%) |
Aug 21, 2015 | 12.44 | 12.86 | 12.34 | 12.71 | 299,014 | +0.05(+0.39%) |
Aug 20, 2015 | 12.64 | 12.81 | 12.54 | 12.66 | 181,273 | -0.09(-0.71%) |
Aug 19, 2015 | 12.75 | 12.96 | 12.74 | 12.75 | 127,071 | -0.06(-0.47%) |
Aug 18, 2015 | 13.03 | 13.15 | 12.75 | 12.81 | 190,702 | -0.21(-1.61%) |
Aug 17, 2015 | 12.87 | 13.24 | 12.63 | 13.02 | 213,164 | +0.08(+0.62%) |
Aug 14, 2015 | 12.87 | 13.11 | 12.84 | 12.94 | 177,133 | +0.06(+0.47%) |
Aug 13, 2015 | 13.05 | 13.36 | 12.85 | 12.88 | 289,340 | -0.26(-1.98%) |
Aug 12, 2015 | 13.26 | 13.26 | 12.79 | 13.14 | 367,345 | -0.16(-1.20%) |
Aug 11, 2015 | 13.45 | 13.57 | 13.20 | 13.30 | 157,898 | -0.18(-1.34%) |
Aug 10, 2015 | 13.46 | 13.65 | 13.35 | 13.48 | 386,899 | +0.23(+1.74%) |
Aug 07, 2015 | 12.61 | 13.31 | 12.56 | 13.25 | 359,245 | +0.48(+3.76%) |
Aug 06, 2015 | 12.73 | 12.80 | 12.33 | 12.77 | 232,022 | +0.12(+0.95%) |
Aug 05, 2015 | 12.96 | 12.96 | 12.54 | 12.65 | 522,484 | -0.19(-1.48%) |
Aug 04, 2015 | 12.30 | 13.03 | 12.12 | 12.84 | 922,615 | +1.88(+17.15%) |