Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.55 | 13.62 | 13.47 | 13.49 | 1,754,261 | -0.01(-0.05%) |
Oct 29, 2015 | 13.49 | 13.65 | 13.45 | 13.50 | 987,797 | -0.01(-0.10%) |
Oct 28, 2015 | 13.26 | 13.72 | 13.18 | 13.51 | 2,088,835 | +0.34(+2.57%) |
Oct 27, 2015 | 13.13 | 13.26 | 13.01 | 13.17 | 1,454,688 | +0.05(+0.40%) |
Oct 26, 2015 | 13.13 | 13.17 | 12.98 | 13.12 | 640,753 | -0.01(-0.10%) |
Oct 23, 2015 | 13.15 | 13.19 | 12.87 | 13.13 | 900,245 | +0.01(+0.10%) |
Oct 22, 2015 | 13.11 | 13.15 | 13.01 | 13.12 | 1,182,156 | +0.07(+0.55%) |
Oct 21, 2015 | 13.14 | 13.19 | 13.02 | 13.05 | 774,363 | -0.07(-0.50%) |
Oct 20, 2015 | 13.03 | 13.13 | 12.96 | 13.11 | 845,608 | +0.08(+0.60%) |
Oct 19, 2015 | 12.84 | 13.04 | 12.84 | 13.04 | 877,740 | +0.24(+1.89%) |
Oct 16, 2015 | 12.68 | 12.83 | 12.68 | 12.79 | 634,151 | +0.16(+1.29%) |
Oct 15, 2015 | 12.55 | 12.65 | 12.46 | 12.63 | 752,571 | +0.13(+1.05%) |
Oct 14, 2015 | 12.78 | 12.85 | 12.47 | 12.50 | 983,567 | -0.24(-1.90%) |
Oct 13, 2015 | 12.90 | 13.00 | 12.61 | 12.74 | 1,252,518 | -0.18(-1.42%) |
Oct 12, 2015 | 12.87 | 12.98 | 12.83 | 12.93 | 700,697 | +0.01(+0.10%) |
Oct 09, 2015 | 12.67 | 12.93 | 12.62 | 12.91 | 1,749,344 | +0.27(+2.17%) |
Oct 08, 2015 | 12.46 | 12.66 | 12.43 | 12.64 | 1,118,524 | +0.10(+0.83%) |
Oct 07, 2015 | 12.42 | 12.54 | 12.39 | 12.53 | 809,245 | +0.17(+1.38%) |
Oct 06, 2015 | 12.32 | 12.49 | 12.30 | 12.36 | 837,965 | +0.04(+0.32%) |
Oct 05, 2015 | 12.15 | 12.42 | 12.08 | 12.32 | 789,506 | +0.21(+1.73%) |
Oct 02, 2015 | 11.88 | 12.11 | 11.78 | 12.11 | 694,568 | +0.17(+1.42%) |
Oct 01, 2015 | 11.96 | 12.00 | 11.77 | 11.94 | 722,877 | +0.04(+0.33%) |
Sep 30, 2015 | 11.98 | 12.00 | 11.77 | 11.91 | 907,897 | -0.04(-0.33%) |
Sep 29, 2015 | 11.70 | 12.03 | 11.65 | 11.94 | 896,334 | +0.24(+2.01%) |
Sep 28, 2015 | 11.71 | 11.73 | 11.55 | 11.71 | 827,626 | -0.03(-0.25%) |
Sep 25, 2015 | 11.77 | 11.92 | 11.70 | 11.74 | 856,867 | +0.00(+0.00%) |
Sep 24, 2015 | 11.78 | 11.83 | 11.70 | 11.74 | 677,416 | -0.08(-0.71%) |
Sep 23, 2015 | 11.69 | 11.87 | 11.65 | 11.82 | 1,254,884 | +0.21(+1.85%) |
Sep 22, 2015 | 11.74 | 11.86 | 11.60 | 11.61 | 1,114,331 | -0.25(-2.14%) |
Sep 21, 2015 | 11.70 | 11.93 | 11.64 | 11.86 | 778,684 | +0.20(+1.73%) |
Sep 18, 2015 | 11.50 | 11.85 | 11.50 | 11.66 | 1,180,555 | +0.01(+0.06%) |
Sep 17, 2015 | 11.46 | 11.82 | 11.37 | 11.65 | 765,062 | +0.20(+1.76%) |
Sep 16, 2015 | 11.20 | 11.49 | 11.19 | 11.45 | 690,892 | +0.24(+2.14%) |
Sep 15, 2015 | 11.28 | 11.28 | 11.10 | 11.21 | 525,587 | -0.07(-0.63%) |
Sep 14, 2015 | 11.21 | 11.31 | 11.16 | 11.28 | 649,022 | +0.10(+0.87%) |
Sep 11, 2015 | 11.01 | 11.19 | 10.98 | 11.19 | 557,597 | +0.10(+0.94%) |
Sep 10, 2015 | 10.97 | 11.16 | 10.95 | 11.08 | 536,775 | +0.10(+0.89%) |
Sep 09, 2015 | 10.98 | 11.23 | 10.96 | 10.98 | 761,804 | -0.08(-0.76%) |
Sep 08, 2015 | 11.20 | 11.22 | 11.00 | 11.07 | 1,078,822 | +0.01(+0.12%) |
Sep 04, 2015 | 11.19 | 11.06 | 11.06 | 11.06 | 676,865 | -0.23(-2.02%) |
Sep 03, 2015 | 11.30 | 11.46 | 11.24 | 11.28 | 853,749 | +0.09(+0.81%) |
Sep 02, 2015 | 11.08 | 11.19 | 11.07 | 11.19 | 1,316,167 | +0.21(+1.89%) |
Sep 01, 2015 | 11.04 | 11.23 | 10.82 | 10.98 | 1,279,584 | -0.10(-0.88%) |
Aug 31, 2015 | 11.26 | 11.26 | 11.05 | 11.08 | 1,618,889 | -0.18(-1.61%) |
Aug 28, 2015 | 11.27 | 11.29 | 11.09 | 11.26 | 944,693 | +0.05(+0.41%) |
Aug 27, 2015 | 11.23 | 11.38 | 11.12 | 11.22 | 1,744,239 | +0.11(+0.96%) |
Aug 26, 2015 | 11.16 | 11.16 | 10.79 | 11.11 | 1,950,173 | +0.13(+1.17%) |
Aug 25, 2015 | 11.52 | 11.57 | 10.97 | 10.98 | 1,224,786 | -0.23(-2.07%) |
Aug 24, 2015 | 11.67 | 11.72 | 10.98 | 11.21 | 1,641,125 | -0.79(-6.61%) |
Aug 21, 2015 | 12.08 | 12.21 | 11.97 | 12.01 | 869,274 | -0.23(-1.90%) |
Aug 20, 2015 | 12.29 | 12.35 | 12.16 | 12.24 | 487,560 | -0.11(-0.89%) |
Aug 19, 2015 | 12.38 | 12.41 | 12.27 | 12.35 | 345,331 | -0.09(-0.73%) |
Aug 18, 2015 | 12.40 | 12.49 | 12.38 | 12.44 | 474,800 | -0.01(-0.05%) |
Aug 17, 2015 | 12.31 | 12.46 | 12.31 | 12.45 | 434,730 | +0.09(+0.73%) |
Aug 14, 2015 | 12.36 | 12.45 | 12.31 | 12.36 | 493,221 | -0.03(-0.21%) |
Aug 13, 2015 | 12.40 | 12.45 | 12.29 | 12.38 | 499,030 | -0.08(-0.62%) |
Aug 12, 2015 | 12.44 | 12.48 | 12.31 | 12.46 | 584,597 | -0.03(-0.26%) |
Aug 11, 2015 | 12.40 | 12.55 | 12.33 | 12.49 | 698,837 | +0.07(+0.57%) |
Aug 10, 2015 | 12.38 | 12.44 | 12.32 | 12.42 | 1,199,637 | +0.09(+0.73%) |
Aug 07, 2015 | 12.18 | 12.36 | 12.08 | 12.33 | 770,702 | +0.11(+0.90%) |
Aug 06, 2015 | 12.30 | 12.30 | 12.00 | 12.22 | 617,449 | -0.09(-0.73%) |
Aug 05, 2015 | 12.70 | 12.70 | 12.21 | 12.31 | 1,071,330 | -0.35(-2.80%) |
Aug 04, 2015 | 12.68 | 12.80 | 12.65 | 12.67 | 1,218,687 | -0.05(-0.41%) |