Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.58 | 11.67 | 11.48 | 11.50 | 10,367,000 | +0.06(+0.55%) |
Oct 29, 2015 | 11.32 | 11.47 | 11.29 | 11.43 | 11,402,475 | -0.13(-1.09%) |
Oct 28, 2015 | 12.09 | 12.09 | 11.27 | 11.56 | 21,854,574 | -0.54(-4.48%) |
Oct 27, 2015 | 12.15 | 12.16 | 11.85 | 12.10 | 11,134,105 | +0.05(+0.39%) |
Oct 26, 2015 | 12.04 | 12.06 | 11.92 | 12.05 | 5,778,012 | -0.02(-0.13%) |
Oct 23, 2015 | 12.20 | 12.22 | 12.00 | 12.07 | 8,797,133 | +0.10(+0.85%) |
Oct 22, 2015 | 11.90 | 12.05 | 11.85 | 11.97 | 15,063,042 | +0.03(+0.26%) |
Oct 21, 2015 | 12.80 | 12.82 | 11.86 | 11.94 | 31,139,124 | -0.58(-4.64%) |
Oct 20, 2015 | 12.70 | 12.75 | 12.42 | 12.52 | 13,057,577 | -0.42(-3.22%) |
Oct 19, 2015 | 12.98 | 13.00 | 12.81 | 12.93 | 9,192,895 | +0.20(+1.54%) |
Oct 16, 2015 | 12.83 | 12.87 | 12.66 | 12.74 | 8,892,741 | -0.08(-0.61%) |
Oct 15, 2015 | 12.58 | 12.84 | 12.52 | 12.82 | 8,417,907 | +0.40(+3.23%) |
Oct 14, 2015 | 12.57 | 12.58 | 12.35 | 12.42 | 9,281,387 | +0.07(+0.57%) |
Oct 13, 2015 | 12.29 | 12.53 | 12.25 | 12.35 | 9,537,190 | -0.15(-1.19%) |
Oct 12, 2015 | 12.57 | 12.57 | 12.31 | 12.49 | 8,792,053 | +0.19(+1.53%) |
Oct 09, 2015 | 12.33 | 12.40 | 12.23 | 12.31 | 6,667,571 | +0.13(+1.10%) |
Oct 08, 2015 | 11.81 | 12.26 | 11.79 | 12.17 | 9,585,857 | +0.53(+4.59%) |
Oct 07, 2015 | 11.58 | 11.69 | 11.40 | 11.64 | 8,836,322 | +0.45(+4.00%) |
Oct 06, 2015 | 11.21 | 11.29 | 11.12 | 11.19 | 6,144,571 | +0.02(+0.21%) |
Oct 05, 2015 | 10.99 | 11.25 | 10.99 | 11.17 | 6,087,080 | +0.15(+1.35%) |
Oct 02, 2015 | 10.57 | 11.03 | 10.52 | 11.02 | 8,516,120 | +0.40(+3.77%) |
Oct 01, 2015 | 10.55 | 10.64 | 10.34 | 10.62 | 9,604,838 | +0.24(+2.35%) |
Sep 30, 2015 | 10.09 | 10.39 | 10.08 | 10.37 | 8,200,831 | +0.79(+8.19%) |
Sep 29, 2015 | 9.777 | 9.895 | 9.432 | 9.589 | 15,543,237 | -0.11(-1.13%) |
Sep 28, 2015 | 9.856 | 9.911 | 9.640 | 9.699 | 8,559,723 | -0.49(-4.85%) |
Sep 25, 2015 | 10.33 | 10.36 | 10.09 | 10.19 | 6,355,254 | -0.09(-0.92%) |
Sep 24, 2015 | 10.30 | 10.39 | 10.01 | 10.29 | 17,246,080 | -0.46(-4.24%) |
Sep 23, 2015 | 10.81 | 10.89 | 10.59 | 10.74 | 14,158,915 | +0.27(+2.63%) |
Sep 22, 2015 | 10.59 | 10.67 | 10.37 | 10.47 | 17,087,974 | -0.63(-5.66%) |
Sep 21, 2015 | 11.21 | 11.31 | 10.99 | 11.10 | 6,345,266 | -0.30(-2.62%) |
Sep 18, 2015 | 11.51 | 11.54 | 11.33 | 11.40 | 6,736,021 | -0.48(-4.03%) |
Sep 17, 2015 | 11.72 | 12.04 | 11.70 | 11.87 | 4,978,661 | +0.18(+1.54%) |
Sep 16, 2015 | 11.58 | 11.72 | 11.51 | 11.69 | 2,685,402 | +0.05(+0.47%) |
Sep 15, 2015 | 11.60 | 11.67 | 11.52 | 11.64 | 4,247,283 | +0.38(+3.42%) |
Sep 14, 2015 | 11.27 | 11.32 | 11.20 | 11.25 | 2,046,762 | -0.19(-1.65%) |
Sep 11, 2015 | 11.43 | 11.47 | 11.34 | 11.44 | 3,171,989 | -0.02(-0.14%) |
Sep 10, 2015 | 11.37 | 11.53 | 11.33 | 11.46 | 2,975,105 | +0.14(+1.25%) |
Sep 09, 2015 | 11.65 | 11.65 | 11.28 | 11.32 | 5,854,387 | -0.12(-1.03%) |
Sep 08, 2015 | 11.32 | 11.47 | 11.27 | 11.43 | 11,015,569 | +0.75(+7.06%) |
Sep 04, 2015 | 10.62 | 10.68 | 10.68 | 10.68 | 8,856,620 | -0.21(-1.95%) |
Sep 03, 2015 | 10.91 | 11.05 | 10.85 | 10.89 | 7,073,319 | +0.05(+0.51%) |
Sep 02, 2015 | 10.85 | 10.88 | 10.67 | 10.84 | 3,058,315 | +0.12(+1.10%) |
Sep 01, 2015 | 10.70 | 10.85 | 10.63 | 10.72 | 7,155,735 | -0.38(-3.40%) |
Aug 31, 2015 | 11.08 | 11.20 | 10.95 | 11.10 | 6,984,019 | -0.16(-1.46%) |
Aug 28, 2015 | 11.15 | 11.31 | 11.10 | 11.26 | 2,962,727 | -0.05(-0.42%) |
Aug 27, 2015 | 11.28 | 11.47 | 11.03 | 11.31 | 7,104,722 | -0.04(-0.35%) |
Aug 26, 2015 | 11.44 | 11.45 | 10.98 | 11.35 | 7,518,281 | +0.32(+2.92%) |
Aug 25, 2015 | 11.37 | 11.47 | 11.00 | 11.03 | 6,706,131 | +0.24(+2.18%) |
Aug 24, 2015 | 10.93 | 11.35 | 9.864 | 10.79 | 9,050,965 | -0.65(-5.70%) |
Aug 21, 2015 | 11.72 | 11.80 | 11.41 | 11.44 | 8,120,792 | -0.04(-0.34%) |
Aug 20, 2015 | 11.72 | 11.74 | 11.47 | 11.48 | 3,127,239 | -0.37(-3.11%) |
Aug 19, 2015 | 11.79 | 11.97 | 11.73 | 11.85 | 3,608,907 | -0.18(-1.50%) |
Aug 18, 2015 | 12.04 | 12.08 | 11.97 | 12.03 | 2,136,400 | -0.11(-0.91%) |
Aug 17, 2015 | 12.05 | 12.14 | 12.02 | 12.14 | 5,464,718 | -0.10(-0.83%) |
Aug 14, 2015 | 12.26 | 12.28 | 12.16 | 12.24 | 4,699,299 | -0.04(-0.32%) |
Aug 13, 2015 | 12.27 | 12.31 | 12.15 | 12.28 | 9,439,757 | +0.20(+1.69%) |
Aug 12, 2015 | 12.27 | 12.27 | 11.99 | 12.08 | 17,640,716 | -0.77(-5.99%) |
Aug 11, 2015 | 12.81 | 12.90 | 12.70 | 12.85 | 4,520,359 | -0.16(-1.21%) |
Aug 10, 2015 | 12.82 | 13.05 | 12.82 | 13.01 | 6,085,082 | +0.16(+1.28%) |
Aug 07, 2015 | 12.68 | 12.87 | 12.65 | 12.84 | 4,138,330 | +0.09(+0.74%) |
Aug 06, 2015 | 12.76 | 12.78 | 12.61 | 12.75 | 3,259,898 | +0.03(+0.25%) |
Aug 05, 2015 | 12.76 | 12.82 | 12.64 | 12.71 | 3,503,134 | +0.00(+0.00%) |
Aug 04, 2015 | 12.75 | 12.86 | 12.65 | 12.71 | 4,008,009 | +0.04(+0.31%) |