Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.45 | 12.58 | 12.21 | 12.28 | 510,910 | -0.17(-1.35%) |
Oct 29, 2015 | 12.50 | 12.58 | 12.42 | 12.45 | 287,546 | -0.15(-1.18%) |
Oct 28, 2015 | 12.49 | 12.69 | 12.39 | 12.60 | 261,296 | +0.11(+0.88%) |
Oct 27, 2015 | 12.56 | 12.56 | 12.41 | 12.49 | 411,197 | -0.15(-1.18%) |
Oct 26, 2015 | 12.76 | 12.80 | 12.62 | 12.64 | 460,900 | -0.15(-1.16%) |
Oct 23, 2015 | 12.84 | 12.89 | 12.73 | 12.78 | 315,320 | +0.04(+0.30%) |
Oct 22, 2015 | 12.44 | 12.78 | 12.37 | 12.75 | 332,371 | +0.44(+3.57%) |
Oct 21, 2015 | 12.40 | 12.40 | 12.30 | 12.31 | 410,003 | -0.10(-0.78%) |
Oct 20, 2015 | 12.42 | 12.51 | 12.33 | 12.40 | 500,408 | -0.03(-0.26%) |
Oct 19, 2015 | 12.52 | 12.53 | 12.35 | 12.44 | 256,220 | -0.19(-1.54%) |
Oct 16, 2015 | 12.64 | 12.67 | 12.49 | 12.63 | 491,179 | +0.01(+0.10%) |
Oct 15, 2015 | 12.60 | 12.69 | 12.36 | 12.62 | 407,832 | +0.06(+0.46%) |
Oct 14, 2015 | 12.70 | 12.81 | 12.55 | 12.56 | 551,550 | -0.16(-1.22%) |
Oct 13, 2015 | 12.84 | 12.85 | 12.65 | 12.71 | 490,947 | -0.26(-1.99%) |
Oct 12, 2015 | 12.92 | 13.01 | 12.80 | 12.97 | 153,708 | +0.03(+0.25%) |
Oct 09, 2015 | 13.15 | 13.17 | 12.87 | 12.94 | 427,674 | -0.14(-1.09%) |
Oct 08, 2015 | 12.91 | 13.08 | 12.74 | 13.08 | 663,169 | +0.10(+0.80%) |
Oct 07, 2015 | 12.76 | 13.12 | 12.69 | 12.98 | 1,092,129 | +0.27(+2.09%) |
Oct 06, 2015 | 12.45 | 12.80 | 12.40 | 12.71 | 791,908 | +0.27(+2.18%) |
Oct 05, 2015 | 12.18 | 12.46 | 12.09 | 12.44 | 812,243 | +0.38(+3.11%) |
Oct 02, 2015 | 11.54 | 12.07 | 11.41 | 12.07 | 533,118 | +0.36(+3.04%) |
Oct 01, 2015 | 11.82 | 11.91 | 11.60 | 11.71 | 451,798 | -0.07(-0.60%) |
Sep 30, 2015 | 11.79 | 11.84 | 11.69 | 11.78 | 987,408 | +0.14(+1.17%) |
Sep 29, 2015 | 11.56 | 11.70 | 11.49 | 11.65 | 499,822 | +0.08(+0.73%) |
Sep 28, 2015 | 11.82 | 11.82 | 11.52 | 11.56 | 554,225 | -0.31(-2.61%) |
Sep 25, 2015 | 12.00 | 12.00 | 11.83 | 11.87 | 289,710 | -0.01(-0.11%) |
Sep 24, 2015 | 11.60 | 11.90 | 11.45 | 11.89 | 402,612 | +0.15(+1.27%) |
Sep 23, 2015 | 11.92 | 12.03 | 11.71 | 11.74 | 356,824 | -0.24(-2.00%) |
Sep 22, 2015 | 12.01 | 12.04 | 11.85 | 11.98 | 321,340 | -0.27(-2.22%) |
Sep 21, 2015 | 12.24 | 12.37 | 12.18 | 12.25 | 615,591 | +0.10(+0.85%) |
Sep 18, 2015 | 12.33 | 12.34 | 12.12 | 12.14 | 297,664 | -0.36(-2.84%) |
Sep 17, 2015 | 12.68 | 12.72 | 12.42 | 12.50 | 634,460 | -0.17(-1.33%) |
Sep 16, 2015 | 12.46 | 12.67 | 12.41 | 12.67 | 407,949 | +0.28(+2.30%) |
Sep 15, 2015 | 12.33 | 12.43 | 12.28 | 12.38 | 297,126 | +0.09(+0.74%) |
Sep 14, 2015 | 12.22 | 12.30 | 12.09 | 12.29 | 260,406 | +0.06(+0.53%) |
Sep 11, 2015 | 12.22 | 12.27 | 12.18 | 12.23 | 203,294 | -0.03(-0.26%) |
Sep 10, 2015 | 11.99 | 12.29 | 11.89 | 12.26 | 413,468 | +0.21(+1.72%) |
Sep 09, 2015 | 12.29 | 12.33 | 12.03 | 12.05 | 805,895 | -0.10(-0.80%) |
Sep 08, 2015 | 12.23 | 12.33 | 12.14 | 12.15 | 658,165 | +0.23(+1.90%) |
Sep 04, 2015 | 12.01 | 11.92 | 11.92 | 11.92 | 1,237,448 | -0.24(-1.97%) |
Sep 03, 2015 | 12.33 | 12.35 | 12.02 | 12.16 | 854,337 | -0.12(-1.00%) |
Sep 02, 2015 | 12.25 | 12.30 | 12.12 | 12.29 | 740,685 | +0.19(+1.55%) |
Sep 01, 2015 | 12.14 | 12.25 | 12.05 | 12.10 | 692,483 | -0.34(-2.70%) |
Aug 31, 2015 | 12.33 | 12.59 | 12.12 | 12.44 | 848,272 | -0.03(-0.21%) |
Aug 28, 2015 | 12.56 | 12.58 | 12.30 | 12.46 | 424,188 | -0.13(-1.03%) |
Aug 27, 2015 | 12.18 | 12.59 | 12.16 | 12.59 | 525,600 | +0.59(+4.90%) |
Aug 26, 2015 | 11.92 | 12.01 | 11.72 | 12.00 | 377,499 | +0.34(+2.94%) |
Aug 25, 2015 | 11.90 | 12.12 | 11.62 | 11.66 | 821,263 | -0.03(-0.22%) |
Aug 24, 2015 | 11.30 | 12.03 | 11.30 | 11.69 | 833,758 | -0.48(-3.93%) |
Aug 21, 2015 | 12.34 | 12.41 | 12.15 | 12.16 | 898,015 | -0.27(-2.18%) |
Aug 20, 2015 | 12.42 | 12.50 | 12.37 | 12.44 | 558,161 | -0.01(-0.05%) |
Aug 19, 2015 | 12.62 | 12.62 | 12.38 | 12.44 | 619,964 | -0.17(-1.33%) |
Aug 18, 2015 | 12.51 | 12.80 | 12.40 | 12.61 | 431,368 | +0.02(+0.15%) |
Aug 17, 2015 | 12.74 | 12.74 | 12.52 | 12.59 | 561,585 | -0.18(-1.42%) |
Aug 14, 2015 | 12.76 | 12.80 | 12.68 | 12.77 | 367,697 | -0.01(-0.10%) |
Aug 13, 2015 | 12.93 | 12.93 | 12.75 | 12.78 | 629,298 | -0.16(-1.25%) |
Aug 12, 2015 | 13.00 | 13.00 | 12.81 | 12.95 | 785,962 | -0.09(-0.69%) |
Aug 11, 2015 | 13.13 | 13.13 | 12.98 | 13.04 | 719,048 | -0.30(-2.28%) |
Aug 10, 2015 | 13.02 | 13.38 | 12.98 | 13.34 | 1,650,425 | +0.32(+2.43%) |
Aug 07, 2015 | 13.12 | 13.15 | 12.88 | 13.02 | 609,416 | -0.15(-1.13%) |
Aug 06, 2015 | 12.89 | 13.18 | 12.84 | 13.17 | 714,789 | +0.23(+1.80%) |
Aug 05, 2015 | 12.89 | 12.98 | 12.83 | 12.94 | 874,900 | +0.05(+0.35%) |
Aug 04, 2015 | 12.93 | 13.06 | 12.73 | 12.89 | 648,503 | -0.04(-0.30%) |