Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.45 | 12.65 | 12.24 | 12.49 | 89,027 | +0.03(+0.24%) |
Oct 29, 2015 | 12.43 | 12.51 | 12.38 | 12.46 | 16,632 | +0.05(+0.40%) |
Oct 28, 2015 | 12.15 | 12.51 | 12.14 | 12.41 | 111,219 | +0.27(+2.22%) |
Oct 27, 2015 | 12.51 | 12.54 | 12.04 | 12.14 | 71,160 | -0.37(-2.96%) |
Oct 26, 2015 | 12.55 | 12.68 | 12.49 | 12.51 | 44,284 | -0.10(-0.79%) |
Oct 23, 2015 | 12.48 | 12.66 | 12.42 | 12.61 | 44,375 | +0.20(+1.61%) |
Oct 22, 2015 | 12.04 | 12.55 | 12.03 | 12.41 | 29,779 | +0.51(+4.29%) |
Oct 21, 2015 | 12.22 | 12.27 | 11.82 | 11.90 | 18,273 | -0.27(-2.22%) |
Oct 20, 2015 | 12.00 | 12.20 | 11.90 | 12.17 | 19,408 | +0.17(+1.42%) |
Oct 19, 2015 | 11.68 | 12.00 | 11.64 | 12.00 | 153,120 | +0.28(+2.39%) |
Oct 16, 2015 | 11.90 | 11.94 | 11.72 | 11.72 | 80,131 | -0.18(-1.51%) |
Oct 15, 2015 | 11.75 | 12.06 | 11.53 | 11.90 | 65,508 | +0.10(+0.85%) |
Oct 14, 2015 | 12.11 | 12.16 | 11.72 | 11.80 | 26,521 | -0.34(-2.80%) |
Oct 13, 2015 | 12.27 | 12.27 | 12.11 | 12.14 | 42,603 | -0.12(-0.98%) |
Oct 12, 2015 | 12.20 | 12.41 | 11.99 | 12.26 | 35,408 | +0.06(+0.49%) |
Oct 09, 2015 | 12.39 | 12.42 | 12.10 | 12.20 | 29,272 | -0.09(-0.73%) |
Oct 08, 2015 | 12.30 | 12.67 | 11.63 | 12.29 | 77,451 | -0.10(-0.81%) |
Oct 07, 2015 | 12.10 | 12.40 | 12.00 | 12.39 | 42,919 | +0.33(+2.74%) |
Oct 06, 2015 | 12.60 | 12.60 | 12.02 | 12.06 | 40,279 | -0.45(-3.60%) |
Oct 05, 2015 | 12.33 | 12.80 | 12.02 | 12.51 | 47,220 | +0.30(+2.46%) |
Oct 02, 2015 | 12.42 | 12.42 | 12.01 | 12.21 | 57,266 | -0.29(-2.32%) |
Oct 01, 2015 | 12.42 | 12.57 | 12.24 | 12.50 | 95,664 | +0.03(+0.24%) |
Sep 30, 2015 | 12.51 | 12.56 | 12.42 | 12.47 | 92,252 | +0.02(+0.16%) |
Sep 29, 2015 | 12.41 | 12.53 | 12.27 | 12.45 | 67,402 | +0.09(+0.73%) |
Sep 28, 2015 | 12.45 | 12.66 | 12.33 | 12.36 | 205,991 | -0.15(-1.20%) |
Sep 25, 2015 | 12.69 | 12.81 | 12.46 | 12.51 | 69,538 | -0.05(-0.40%) |
Sep 24, 2015 | 12.43 | 12.65 | 12.40 | 12.56 | 134,209 | -0.04(-0.32%) |
Sep 23, 2015 | 12.71 | 12.75 | 12.31 | 12.60 | 94,310 | -0.13(-1.02%) |
Sep 22, 2015 | 12.57 | 12.76 | 12.38 | 12.73 | 93,518 | +0.03(+0.24%) |
Sep 21, 2015 | 13.10 | 13.32 | 12.50 | 12.70 | 29,828 | -0.32(-2.46%) |
Sep 18, 2015 | 12.81 | 13.11 | 11.66 | 13.02 | 146,308 | -0.02(-0.15%) |
Sep 17, 2015 | 13.23 | 13.73 | 13.01 | 13.04 | 104,741 | -0.23(-1.73%) |
Sep 16, 2015 | 13.24 | 13.30 | 13.04 | 13.27 | 35,999 | +0.01(+0.08%) |
Sep 15, 2015 | 12.89 | 13.30 | 12.72 | 13.26 | 60,010 | +0.35(+2.71%) |
Sep 14, 2015 | 13.28 | 13.30 | 12.90 | 12.91 | 122,425 | -0.39(-2.93%) |
Sep 11, 2015 | 13.28 | 13.35 | 13.21 | 13.30 | 40,608 | -0.04(-0.30%) |
Sep 10, 2015 | 13.14 | 13.46 | 12.98 | 13.34 | 29,803 | +0.19(+1.44%) |
Sep 09, 2015 | 13.10 | 13.35 | 12.93 | 13.15 | 123,963 | +0.07(+0.54%) |
Sep 08, 2015 | 13.10 | 13.10 | 12.94 | 13.08 | 139,196 | +0.14(+1.08%) |
Sep 04, 2015 | 12.80 | 12.94 | 12.94 | 12.94 | 59,000 | +0.03(+0.23%) |
Sep 03, 2015 | 12.75 | 12.95 | 12.62 | 12.91 | 57,644 | +0.12(+0.94%) |
Sep 02, 2015 | 12.50 | 12.83 | 12.47 | 12.79 | 62,983 | +0.33(+2.65%) |
Sep 01, 2015 | 12.38 | 12.58 | 12.36 | 12.46 | 65,926 | -0.07(-0.56%) |
Aug 31, 2015 | 12.22 | 12.66 | 12.22 | 12.53 | 75,258 | +0.21(+1.70%) |
Aug 28, 2015 | 11.95 | 12.44 | 11.95 | 12.32 | 34,121 | +0.29(+2.41%) |
Aug 27, 2015 | 12.00 | 12.17 | 11.92 | 12.03 | 50,850 | +0.06(+0.50%) |
Aug 26, 2015 | 12.00 | 12.00 | 11.71 | 11.97 | 40,933 | +0.17(+1.44%) |
Aug 25, 2015 | 12.11 | 12.11 | 11.58 | 11.80 | 47,867 | +0.03(+0.25%) |
Aug 24, 2015 | 11.58 | 12.06 | 11.55 | 11.77 | 61,302 | -0.34(-2.81%) |
Aug 21, 2015 | 11.51 | 12.15 | 11.35 | 12.11 | 62,422 | +0.41(+3.50%) |
Aug 20, 2015 | 12.03 | 12.10 | 11.70 | 11.70 | 22,731 | -0.40(-3.31%) |
Aug 19, 2015 | 11.87 | 12.18 | 11.79 | 12.10 | 40,245 | +0.14(+1.17%) |
Aug 18, 2015 | 12.14 | 12.14 | 11.90 | 11.96 | 45,428 | -0.17(-1.40%) |
Aug 17, 2015 | 12.25 | 12.25 | 12.07 | 12.13 | 37,683 | -0.10(-0.82%) |
Aug 14, 2015 | 12.13 | 12.26 | 12.07 | 12.23 | 24,784 | +0.07(+0.58%) |
Aug 13, 2015 | 12.25 | 12.38 | 12.11 | 12.16 | 19,525 | -0.09(-0.73%) |
Aug 12, 2015 | 12.26 | 12.30 | 11.99 | 12.25 | 18,353 | -0.09(-0.73%) |
Aug 11, 2015 | 12.48 | 12.59 | 12.32 | 12.34 | 25,644 | -0.21(-1.67%) |
Aug 10, 2015 | 12.62 | 12.65 | 12.50 | 12.55 | 61,254 | -0.03(-0.24%) |
Aug 07, 2015 | 12.67 | 12.67 | 12.42 | 12.58 | 29,281 | -0.19(-1.49%) |
Aug 06, 2015 | 12.78 | 12.80 | 12.60 | 12.77 | 26,497 | -0.04(-0.31%) |
Aug 05, 2015 | 12.83 | 12.89 | 12.73 | 12.81 | 32,062 | +0.05(+0.39%) |
Aug 04, 2015 | 12.70 | 12.88 | 12.70 | 12.76 | 20,749 | +0.02(+0.16%) |