Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.66 | 12.89 | 12.28 | 12.82 | 592,075 | +0.23(+1.83%) |
Oct 29, 2015 | 12.04 | 12.69 | 12.04 | 12.59 | 744,254 | +0.47(+3.88%) |
Oct 28, 2015 | 11.66 | 12.12 | 11.65 | 12.12 | 865,976 | +0.36(+3.06%) |
Oct 27, 2015 | 12.07 | 12.18 | 11.61 | 11.76 | 713,756 | -0.43(-3.53%) |
Oct 26, 2015 | 12.53 | 12.53 | 12.15 | 12.19 | 558,099 | -0.39(-3.10%) |
Oct 23, 2015 | 12.42 | 12.71 | 12.27 | 12.58 | 479,296 | +0.20(+1.62%) |
Oct 22, 2015 | 12.56 | 12.63 | 12.26 | 12.38 | 350,869 | -0.19(-1.51%) |
Oct 21, 2015 | 12.66 | 13.19 | 12.51 | 12.57 | 712,924 | -0.11(-0.87%) |
Oct 20, 2015 | 12.88 | 13.03 | 12.56 | 12.68 | 308,610 | -0.24(-1.86%) |
Oct 19, 2015 | 12.69 | 12.98 | 12.53 | 12.92 | 603,162 | +0.09(+0.70%) |
Oct 16, 2015 | 12.80 | 12.94 | 12.51 | 12.83 | 477,745 | +0.03(+0.23%) |
Oct 15, 2015 | 12.74 | 12.90 | 12.61 | 12.80 | 445,027 | +0.00(+0.00%) |
Oct 14, 2015 | 12.60 | 12.94 | 12.46 | 12.80 | 403,858 | +0.16(+1.27%) |
Oct 13, 2015 | 12.65 | 12.79 | 12.48 | 12.64 | 1,048,235 | -0.12(-0.94%) |
Oct 12, 2015 | 13.16 | 13.20 | 12.72 | 12.76 | 621,058 | -0.40(-3.04%) |
Oct 09, 2015 | 13.12 | 13.28 | 12.85 | 13.16 | 730,369 | +0.10(+0.77%) |
Oct 08, 2015 | 12.75 | 13.08 | 12.47 | 13.06 | 696,963 | +0.29(+2.27%) |
Oct 07, 2015 | 12.90 | 13.16 | 12.44 | 12.77 | 1,579,402 | -0.01(-0.08%) |
Oct 06, 2015 | 12.51 | 12.92 | 12.48 | 12.78 | 1,118,935 | +0.31(+2.49%) |
Oct 05, 2015 | 12.10 | 12.49 | 12.10 | 12.47 | 1,065,811 | +0.46(+3.83%) |
Oct 02, 2015 | 11.84 | 12.29 | 11.84 | 12.01 | 1,608,263 | +0.09(+0.76%) |
Oct 01, 2015 | 11.88 | 12.28 | 11.66 | 11.92 | 1,155,247 | +0.15(+1.27%) |
Sep 30, 2015 | 11.41 | 12.15 | 11.26 | 11.77 | 2,302,057 | +0.47(+4.16%) |
Sep 29, 2015 | 12.00 | 12.07 | 11.28 | 11.30 | 1,724,145 | -0.67(-5.60%) |
Sep 28, 2015 | 12.70 | 12.82 | 11.92 | 11.97 | 1,416,959 | -0.81(-6.34%) |
Sep 25, 2015 | 13.01 | 13.13 | 12.62 | 12.78 | 1,383,931 | -0.15(-1.16%) |
Sep 24, 2015 | 13.42 | 13.47 | 12.83 | 12.93 | 1,439,580 | -0.53(-3.94%) |
Sep 23, 2015 | 13.80 | 13.92 | 13.39 | 13.46 | 742,918 | -0.37(-2.68%) |
Sep 22, 2015 | 13.87 | 14.15 | 13.77 | 13.83 | 1,027,125 | -0.25(-1.78%) |
Sep 21, 2015 | 13.85 | 14.17 | 13.80 | 14.08 | 481,922 | +0.25(+1.81%) |
Sep 18, 2015 | 14.04 | 14.16 | 13.67 | 13.83 | 3,913,631 | -0.37(-2.61%) |
Sep 17, 2015 | 13.84 | 14.33 | 13.82 | 14.20 | 1,046,976 | +0.32(+2.31%) |
Sep 16, 2015 | 13.69 | 14.02 | 13.62 | 13.88 | 581,234 | +0.25(+1.83%) |
Sep 15, 2015 | 13.37 | 13.76 | 13.37 | 13.63 | 658,521 | +0.26(+1.94%) |
Sep 14, 2015 | 13.29 | 13.58 | 13.12 | 13.37 | 2,679,021 | +0.01(+0.07%) |
Sep 11, 2015 | 13.49 | 13.57 | 13.16 | 13.36 | 939,991 | -0.10(-0.74%) |
Sep 10, 2015 | 13.11 | 13.53 | 13.05 | 13.46 | 944,480 | +0.37(+2.83%) |
Sep 09, 2015 | 13.47 | 13.60 | 13.04 | 13.09 | 227,140 | -0.37(-2.75%) |
Sep 08, 2015 | 13.28 | 13.48 | 13.13 | 13.46 | 421,522 | +0.29(+2.20%) |
Sep 04, 2015 | 13.17 | 13.17 | 13.17 | 0 | +0.04(+0.30%) | |
Sep 03, 2015 | 13.27 | 13.48 | 13.07 | 13.13 | 366,481 | -0.06(-0.45%) |
Sep 02, 2015 | 13.18 | 13.31 | 12.84 | 13.19 | 433,550 | +0.06(+0.46%) |
Sep 01, 2015 | 13.39 | 13.41 | 12.92 | 13.13 | 528,727 | -0.53(-3.88%) |
Aug 31, 2015 | 13.67 | 13.76 | 13.28 | 13.66 | 1,342,766 | -0.04(-0.29%) |
Aug 28, 2015 | 13.40 | 14.04 | 13.37 | 13.70 | 1,186,191 | +0.28(+2.09%) |
Aug 27, 2015 | 13.07 | 13.81 | 12.99 | 13.42 | 1,031,017 | +0.53(+4.11%) |
Aug 26, 2015 | 12.55 | 12.91 | 12.45 | 12.89 | 495,899 | +0.48(+3.87%) |
Aug 25, 2015 | 12.91 | 13.08 | 12.36 | 12.41 | 709,361 | -0.25(-1.97%) |
Aug 24, 2015 | 12.56 | 13.19 | 12.12 | 12.66 | 2,046,950 | -0.53(-4.02%) |
Aug 21, 2015 | 13.51 | 13.77 | 12.97 | 13.19 | 639,320 | -0.33(-2.44%) |
Aug 20, 2015 | 13.77 | 13.94 | 13.49 | 13.52 | 352,065 | -0.23(-1.67%) |
Aug 19, 2015 | 13.91 | 14.08 | 13.61 | 13.75 | 273,550 | -0.27(-1.93%) |
Aug 18, 2015 | 14.02 | 14.38 | 13.92 | 14.02 | 413,585 | -0.06(-0.43%) |
Aug 17, 2015 | 14.03 | 14.22 | 13.97 | 14.08 | 288,917 | +0.01(+0.07%) |
Aug 14, 2015 | 14.18 | 14.29 | 14.00 | 14.07 | 264,100 | -0.08(-0.57%) |
Aug 13, 2015 | 14.03 | 14.21 | 13.84 | 14.15 | 498,254 | +0.06(+0.43%) |
Aug 12, 2015 | 13.60 | 14.18 | 13.55 | 14.09 | 468,212 | +0.52(+3.83%) |
Aug 11, 2015 | 13.16 | 13.63 | 13.15 | 13.57 | 1,118,557 | +0.22(+1.65%) |
Aug 10, 2015 | 13.39 | 13.63 | 13.29 | 13.35 | 843,087 | -0.01(-0.07%) |
Aug 07, 2015 | 13.61 | 13.76 | 13.24 | 13.36 | 376,531 | -0.27(-1.98%) |
Aug 06, 2015 | 13.85 | 14.06 | 13.50 | 13.63 | 1,260,567 | -0.28(-2.01%) |
Aug 05, 2015 | 14.23 | 15.08 | 13.89 | 13.91 | 986,370 | -0.25(-1.77%) |
Aug 04, 2015 | 13.93 | 14.20 | 13.76 | 14.16 | 1,028,762 | +0.27(+1.94%) |