Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.02 | 13.02 | 12.75 | 12.97 | 7,745,712 | +0.16(+1.26%) |
Oct 29, 2015 | 13.16 | 13.16 | 12.77 | 12.81 | 8,450,225 | -0.39(-2.96%) |
Oct 28, 2015 | 12.96 | 13.21 | 12.76 | 13.20 | 8,716,211 | +0.24(+1.87%) |
Oct 27, 2015 | 13.14 | 13.16 | 12.38 | 12.96 | 19,350,462 | -0.28(-2.09%) |
Oct 26, 2015 | 13.31 | 13.33 | 13.14 | 13.23 | 7,199,259 | -0.08(-0.61%) |
Oct 23, 2015 | 13.34 | 13.39 | 13.15 | 13.31 | 5,844,087 | +0.07(+0.51%) |
Oct 22, 2015 | 12.95 | 13.26 | 12.95 | 13.25 | 6,006,623 | +0.40(+3.09%) |
Oct 21, 2015 | 12.86 | 12.97 | 12.81 | 12.85 | 6,051,229 | +0.03(+0.21%) |
Oct 20, 2015 | 12.84 | 12.93 | 12.79 | 12.82 | 6,555,980 | -0.03(-0.26%) |
Oct 19, 2015 | 12.79 | 12.98 | 12.76 | 12.85 | 4,223,188 | +0.00(+0.00%) |
Oct 16, 2015 | 12.77 | 12.86 | 12.73 | 12.85 | 4,005,748 | +0.09(+0.74%) |
Oct 15, 2015 | 12.69 | 12.82 | 12.64 | 12.76 | 6,963,005 | +0.16(+1.23%) |
Oct 14, 2015 | 12.77 | 12.95 | 12.56 | 12.61 | 9,113,653 | -0.16(-1.21%) |
Oct 13, 2015 | 12.85 | 12.97 | 12.69 | 12.76 | 5,199,092 | -0.13(-1.04%) |
Oct 12, 2015 | 12.90 | 13.03 | 12.86 | 12.90 | 4,322,943 | +0.01(+0.05%) |
Oct 09, 2015 | 12.93 | 13.18 | 12.86 | 12.89 | 7,036,928 | -0.05(-0.36%) |
Oct 08, 2015 | 12.65 | 13.07 | 12.60 | 12.94 | 6,933,116 | +0.27(+2.13%) |
Oct 07, 2015 | 12.63 | 12.77 | 12.56 | 12.67 | 7,448,684 | +0.13(+1.02%) |
Oct 06, 2015 | 12.62 | 12.71 | 12.52 | 12.54 | 7,554,848 | -0.09(-0.69%) |
Oct 05, 2015 | 12.62 | 12.74 | 12.49 | 12.63 | 10,059,553 | +0.13(+1.02%) |
Oct 02, 2015 | 11.97 | 12.50 | 11.97 | 12.50 | 6,515,553 | +0.23(+1.87%) |
Oct 01, 2015 | 12.39 | 12.43 | 12.14 | 12.27 | 6,379,594 | -0.10(-0.82%) |
Sep 30, 2015 | 12.34 | 12.47 | 12.13 | 12.37 | 7,276,966 | +0.18(+1.44%) |
Sep 29, 2015 | 12.05 | 12.28 | 11.98 | 12.19 | 11,549,928 | +0.17(+1.40%) |
Sep 28, 2015 | 12.23 | 12.26 | 11.87 | 12.03 | 8,238,198 | -0.24(-1.98%) |
Sep 25, 2015 | 12.43 | 12.45 | 12.19 | 12.27 | 6,363,895 | -0.03(-0.22%) |
Sep 24, 2015 | 12.34 | 12.37 | 12.14 | 12.30 | 5,069,521 | -0.14(-1.14%) |
Sep 23, 2015 | 12.46 | 12.52 | 12.36 | 12.44 | 3,582,482 | -0.03(-0.22%) |
Sep 22, 2015 | 12.47 | 12.53 | 12.36 | 12.46 | 5,005,835 | -0.18(-1.44%) |
Sep 21, 2015 | 12.61 | 12.68 | 12.54 | 12.65 | 6,186,806 | +0.13(+1.02%) |
Sep 18, 2015 | 12.55 | 12.63 | 12.44 | 12.52 | 12,533,143 | -0.20(-1.59%) |
Sep 17, 2015 | 12.75 | 12.93 | 12.65 | 12.72 | 5,735,595 | -0.04(-0.32%) |
Sep 16, 2015 | 12.57 | 12.82 | 12.52 | 12.76 | 7,620,777 | +0.19(+1.50%) |
Sep 15, 2015 | 12.24 | 12.62 | 12.23 | 12.57 | 9,041,303 | +0.36(+2.98%) |
Sep 14, 2015 | 12.34 | 12.36 | 12.14 | 12.21 | 7,206,111 | -0.02(-0.19%) |
Sep 11, 2015 | 12.29 | 12.29 | 12.13 | 12.23 | 7,023,910 | -0.07(-0.54%) |
Sep 10, 2015 | 12.16 | 12.38 | 12.10 | 12.30 | 5,812,645 | +0.12(+0.99%) |
Sep 09, 2015 | 12.49 | 12.60 | 12.14 | 12.18 | 7,635,295 | -0.25(-2.04%) |
Sep 08, 2015 | 12.37 | 12.45 | 12.21 | 12.43 | 6,129,037 | +0.24(+1.97%) |
Sep 04, 2015 | 12.16 | 12.19 | 12.19 | 12.19 | 8,407,928 | -0.15(-1.19%) |
Sep 03, 2015 | 12.12 | 12.37 | 12.11 | 12.34 | 9,171,175 | +0.28(+2.33%) |
Sep 02, 2015 | 11.98 | 12.06 | 11.84 | 12.06 | 6,755,464 | +0.22(+1.86%) |
Sep 01, 2015 | 12.03 | 12.12 | 11.76 | 11.84 | 10,733,036 | -0.48(-3.90%) |
Aug 31, 2015 | 12.36 | 12.49 | 12.30 | 12.32 | 6,572,307 | -0.08(-0.65%) |
Aug 28, 2015 | 12.36 | 12.47 | 12.33 | 12.40 | 6,415,371 | -0.02(-0.16%) |
Aug 27, 2015 | 12.37 | 12.51 | 12.12 | 12.42 | 9,838,144 | +0.19(+1.59%) |
Aug 26, 2015 | 12.18 | 12.23 | 11.86 | 12.22 | 11,027,178 | +0.33(+2.75%) |
Aug 25, 2015 | 12.18 | 12.32 | 11.88 | 11.90 | 15,627,568 | +0.01(+0.11%) |
Aug 24, 2015 | 11.80 | 12.26 | 11.30 | 11.88 | 30,590,768 | -0.63(-5.07%) |
Aug 21, 2015 | 12.89 | 12.95 | 12.51 | 12.52 | 13,076,030 | -0.50(-3.85%) |
Aug 20, 2015 | 13.21 | 13.29 | 13.01 | 13.02 | 8,851,808 | -0.31(-2.31%) |
Aug 19, 2015 | 13.52 | 13.54 | 13.26 | 13.33 | 7,350,367 | -0.29(-2.11%) |
Aug 18, 2015 | 13.66 | 13.76 | 13.57 | 13.61 | 4,733,230 | -0.03(-0.20%) |
Aug 17, 2015 | 13.57 | 13.65 | 13.50 | 13.64 | 3,493,816 | +0.05(+0.34%) |
Aug 14, 2015 | 13.57 | 13.68 | 13.52 | 13.59 | 4,929,731 | -0.02(-0.15%) |
Aug 13, 2015 | 13.63 | 13.69 | 13.59 | 13.61 | 3,899,404 | -0.03(-0.20%) |
Aug 12, 2015 | 13.52 | 13.69 | 13.43 | 13.64 | 8,398,226 | +0.01(+0.10%) |
Aug 11, 2015 | 13.63 | 13.71 | 13.56 | 13.63 | 6,622,163 | -0.10(-0.73%) |
Aug 10, 2015 | 13.70 | 13.77 | 13.68 | 13.73 | 6,791,968 | +0.10(+0.74%) |
Aug 07, 2015 | 13.57 | 13.65 | 13.53 | 13.63 | 9,793,362 | +0.02(+0.15%) |
Aug 06, 2015 | 13.59 | 13.73 | 13.55 | 13.61 | 14,540,112 | +0.03(+0.20%) |
Aug 05, 2015 | 13.61 | 13.74 | 13.55 | 13.58 | 8,436,530 | +0.11(+0.79%) |
Aug 04, 2015 | 13.59 | 13.68 | 13.38 | 13.47 | 9,389,428 | -0.03(-0.25%) |