Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.50 | 12.61 | 12.35 | 12.46 | 216,065 | -0.04(-0.32%) |
Oct 29, 2015 | 12.39 | 12.65 | 12.39 | 12.50 | 195,657 | +0.06(+0.48%) |
Oct 28, 2015 | 12.29 | 12.52 | 12.18 | 12.44 | 311,217 | +0.17(+1.39%) |
Oct 27, 2015 | 12.42 | 12.58 | 12.05 | 12.27 | 222,145 | -0.25(-2.00%) |
Oct 26, 2015 | 12.56 | 12.59 | 12.38 | 12.52 | 187,520 | -0.03(-0.24%) |
Oct 23, 2015 | 12.67 | 12.78 | 12.52 | 12.55 | 265,862 | -0.07(-0.55%) |
Oct 22, 2015 | 12.35 | 12.80 | 12.35 | 12.62 | 288,052 | +0.35(+2.85%) |
Oct 21, 2015 | 12.38 | 12.43 | 12.27 | 12.27 | 594,424 | -0.05(-0.41%) |
Oct 20, 2015 | 11.99 | 12.40 | 11.92 | 12.32 | 402,539 | +0.29(+2.41%) |
Oct 19, 2015 | 12.01 | 12.08 | 11.93 | 12.03 | 320,154 | -0.05(-0.41%) |
Oct 16, 2015 | 12.29 | 12.29 | 11.93 | 12.08 | 215,213 | -0.18(-1.47%) |
Oct 15, 2015 | 12.23 | 12.27 | 11.97 | 12.26 | 228,663 | +0.11(+0.91%) |
Oct 14, 2015 | 12.31 | 12.48 | 12.14 | 12.15 | 203,777 | -0.15(-1.22%) |
Oct 13, 2015 | 12.59 | 12.61 | 12.30 | 12.30 | 254,118 | -0.44(-3.45%) |
Oct 12, 2015 | 12.74 | 12.80 | 12.56 | 12.74 | 249,975 | -0.02(-0.16%) |
Oct 09, 2015 | 12.80 | 12.89 | 12.48 | 12.76 | 445,500 | -0.02(-0.16%) |
Oct 08, 2015 | 12.55 | 12.78 | 12.51 | 12.78 | 446,397 | +0.18(+1.43%) |
Oct 07, 2015 | 12.20 | 12.64 | 12.20 | 12.60 | 255,094 | +0.43(+3.53%) |
Oct 06, 2015 | 12.16 | 12.34 | 12.06 | 12.17 | 383,979 | +0.03(+0.25%) |
Oct 05, 2015 | 12.05 | 12.22 | 12.04 | 12.14 | 340,687 | +0.18(+1.51%) |
Oct 02, 2015 | 11.99 | 11.99 | 11.64 | 11.96 | 337,313 | -0.10(-0.83%) |
Oct 01, 2015 | 12.21 | 12.41 | 11.98 | 12.06 | 229,477 | -0.14(-1.15%) |
Sep 30, 2015 | 12.32 | 12.37 | 11.90 | 12.20 | 407,812 | -0.01(-0.08%) |
Sep 29, 2015 | 12.44 | 12.46 | 12.14 | 12.21 | 183,219 | -0.22(-1.77%) |
Sep 28, 2015 | 12.54 | 12.54 | 12.36 | 12.43 | 341,549 | -0.13(-1.04%) |
Sep 25, 2015 | 12.69 | 12.74 | 12.52 | 12.56 | 199,440 | -0.06(-0.48%) |
Sep 24, 2015 | 12.50 | 12.64 | 12.39 | 12.62 | 272,498 | +0.10(+0.80%) |
Sep 23, 2015 | 12.64 | 12.67 | 12.50 | 12.52 | 184,881 | -0.06(-0.48%) |
Sep 22, 2015 | 12.50 | 12.68 | 12.50 | 12.58 | 205,342 | -0.04(-0.32%) |
Sep 21, 2015 | 12.70 | 12.76 | 12.51 | 12.62 | 213,712 | +0.02(+0.16%) |
Sep 18, 2015 | 12.78 | 12.86 | 12.53 | 12.60 | 365,699 | -0.32(-2.48%) |
Sep 17, 2015 | 12.92 | 13.06 | 12.83 | 12.92 | 271,636 | +0.00(+0.00%) |
Sep 16, 2015 | 12.94 | 13.04 | 12.91 | 12.92 | 153,455 | +0.01(+0.08%) |
Sep 15, 2015 | 12.79 | 12.96 | 12.78 | 12.91 | 191,540 | +0.13(+1.02%) |
Sep 14, 2015 | 13.12 | 13.19 | 12.76 | 12.78 | 179,269 | -0.34(-2.59%) |
Sep 11, 2015 | 13.05 | 13.20 | 12.97 | 13.12 | 187,589 | -0.02(-0.15%) |
Sep 10, 2015 | 13.10 | 13.30 | 13.04 | 13.14 | 230,661 | +0.04(+0.31%) |
Sep 09, 2015 | 13.34 | 13.39 | 13.09 | 13.10 | 239,832 | -0.13(-0.98%) |
Sep 08, 2015 | 13.34 | 13.51 | 13.20 | 13.23 | 451,767 | +0.06(+0.46%) |
Sep 04, 2015 | 13.48 | 13.17 | 13.17 | 13.17 | 341,600 | -0.52(-3.80%) |
Sep 03, 2015 | 13.95 | 14.06 | 13.64 | 13.69 | 311,366 | -0.26(-1.86%) |
Sep 02, 2015 | 13.74 | 13.96 | 13.58 | 13.95 | 380,868 | +0.38(+2.80%) |
Sep 01, 2015 | 13.84 | 13.94 | 13.52 | 13.57 | 242,316 | -0.47(-3.35%) |
Aug 31, 2015 | 14.22 | 14.29 | 13.94 | 14.04 | 325,939 | -0.26(-1.82%) |
Aug 28, 2015 | 14.02 | 14.40 | 13.96 | 14.30 | 472,827 | +0.22(+1.56%) |
Aug 27, 2015 | 14.07 | 14.19 | 13.82 | 14.08 | 206,108 | +0.15(+1.08%) |
Aug 26, 2015 | 13.88 | 13.99 | 13.53 | 13.93 | 155,390 | +0.32(+2.35%) |
Aug 25, 2015 | 14.07 | 14.12 | 13.59 | 13.61 | 238,763 | -0.05(-0.37%) |
Aug 24, 2015 | 13.42 | 14.07 | 13.40 | 13.66 | 400,517 | -0.64(-4.48%) |
Aug 21, 2015 | 14.09 | 14.44 | 13.93 | 14.30 | 340,933 | -0.02(-0.14%) |
Aug 20, 2015 | 14.36 | 14.44 | 14.20 | 14.32 | 240,538 | -0.18(-1.24%) |
Aug 19, 2015 | 14.64 | 14.69 | 14.40 | 14.50 | 151,712 | -0.28(-1.89%) |
Aug 18, 2015 | 14.77 | 14.86 | 14.69 | 14.78 | 217,347 | +0.04(+0.27%) |
Aug 17, 2015 | 14.63 | 14.75 | 14.52 | 14.74 | 150,196 | +0.04(+0.27%) |
Aug 14, 2015 | 14.52 | 14.70 | 14.46 | 14.70 | 180,123 | +0.18(+1.24%) |
Aug 13, 2015 | 14.50 | 14.71 | 14.36 | 14.52 | 225,883 | +0.02(+0.14%) |
Aug 12, 2015 | 14.41 | 14.54 | 14.28 | 14.50 | 221,787 | -0.04(-0.28%) |
Aug 11, 2015 | 14.38 | 14.55 | 14.27 | 14.54 | 299,324 | +0.04(+0.28%) |
Aug 10, 2015 | 13.69 | 14.56 | 13.45 | 14.50 | 644,164 | +1.02(+7.57%) |
Aug 07, 2015 | 13.20 | 13.97 | 12.37 | 13.48 | 1,140,514 | -0.81(-5.67%) |
Aug 06, 2015 | 14.39 | 14.43 | 14.21 | 14.29 | 316,619 | -0.08(-0.56%) |
Aug 05, 2015 | 14.44 | 14.58 | 14.24 | 14.37 | 390,071 | -0.09(-0.62%) |
Aug 04, 2015 | 14.53 | 14.70 | 14.37 | 14.46 | 103,155 | -0.07(-0.48%) |