Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.78 | 14.91 | 14.01 | 14.06 | 228,642 | -0.77(-5.22%) |
Oct 29, 2015 | 13.62 | 14.95 | 13.62 | 14.84 | 505,605 | +1.57(+11.87%) |
Oct 28, 2015 | 12.78 | 13.26 | 12.74 | 13.26 | 124,674 | +0.53(+4.14%) |
Oct 27, 2015 | 13.20 | 13.20 | 12.50 | 12.74 | 111,483 | -0.57(-4.29%) |
Oct 26, 2015 | 13.22 | 13.34 | 12.82 | 13.31 | 168,091 | +0.11(+0.84%) |
Oct 23, 2015 | 13.29 | 13.49 | 13.01 | 13.20 | 107,540 | -0.03(-0.26%) |
Oct 22, 2015 | 12.81 | 13.32 | 12.81 | 13.23 | 208,120 | +0.44(+3.46%) |
Oct 21, 2015 | 13.05 | 13.15 | 12.78 | 12.79 | 94,811 | -0.20(-1.57%) |
Oct 20, 2015 | 13.26 | 13.61 | 12.73 | 12.99 | 228,508 | -0.43(-3.23%) |
Oct 19, 2015 | 12.91 | 13.61 | 12.90 | 13.43 | 230,763 | +0.54(+4.23%) |
Oct 16, 2015 | 12.74 | 12.95 | 12.64 | 12.88 | 247,200 | +0.19(+1.48%) |
Oct 15, 2015 | 12.45 | 12.85 | 12.39 | 12.69 | 186,785 | +0.29(+2.33%) |
Oct 14, 2015 | 12.16 | 12.52 | 12.12 | 12.40 | 185,260 | +0.20(+1.68%) |
Oct 13, 2015 | 12.58 | 12.91 | 12.09 | 12.20 | 166,324 | -0.42(-3.31%) |
Oct 12, 2015 | 12.37 | 12.70 | 12.22 | 12.62 | 177,289 | +0.28(+2.28%) |
Oct 09, 2015 | 12.16 | 12.41 | 12.05 | 12.34 | 90,829 | +0.21(+1.76%) |
Oct 08, 2015 | 12.07 | 12.22 | 12.02 | 12.12 | 81,854 | -0.01(-0.07%) |
Oct 07, 2015 | 11.55 | 12.15 | 11.55 | 12.13 | 176,253 | +0.65(+5.63%) |
Oct 06, 2015 | 11.82 | 11.88 | 11.48 | 11.48 | 126,661 | -0.36(-3.02%) |
Oct 05, 2015 | 11.18 | 11.86 | 11.17 | 11.84 | 173,496 | +0.77(+6.92%) |
Oct 02, 2015 | 11.16 | 11.20 | 10.92 | 11.08 | 100,373 | -0.14(-1.29%) |
Oct 01, 2015 | 11.16 | 11.32 | 11.10 | 11.22 | 124,838 | +0.03(+0.23%) |
Sep 30, 2015 | 11.08 | 11.46 | 11.07 | 11.19 | 270,584 | +0.19(+1.70%) |
Sep 29, 2015 | 10.64 | 11.31 | 10.56 | 11.01 | 305,257 | +0.37(+3.52%) |
Sep 28, 2015 | 10.81 | 10.91 | 10.53 | 10.63 | 175,781 | -0.23(-2.12%) |
Sep 25, 2015 | 10.65 | 10.98 | 10.56 | 10.86 | 258,804 | +0.30(+2.82%) |
Sep 24, 2015 | 10.70 | 10.70 | 10.32 | 10.56 | 341,178 | -0.22(-2.05%) |
Sep 23, 2015 | 11.04 | 11.09 | 10.71 | 10.79 | 147,235 | -0.27(-2.46%) |
Sep 22, 2015 | 11.37 | 11.42 | 11.00 | 11.06 | 130,687 | -0.35(-3.06%) |
Sep 21, 2015 | 11.65 | 11.65 | 11.32 | 11.41 | 100,680 | -0.19(-1.62%) |
Sep 18, 2015 | 11.13 | 11.66 | 11.06 | 11.59 | 402,246 | +0.33(+2.95%) |
Sep 17, 2015 | 11.05 | 11.38 | 11.00 | 11.26 | 182,539 | +0.21(+1.93%) |
Sep 16, 2015 | 11.07 | 11.18 | 11.02 | 11.05 | 150,558 | -0.04(-0.38%) |
Sep 15, 2015 | 11.15 | 11.19 | 11.00 | 11.09 | 137,616 | -0.04(-0.38%) |
Sep 14, 2015 | 11.26 | 11.61 | 11.01 | 11.14 | 262,234 | -0.07(-0.61%) |
Sep 11, 2015 | 11.14 | 11.20 | 11.02 | 11.20 | 154,772 | -0.01(-0.08%) |
Sep 10, 2015 | 11.19 | 11.25 | 11.08 | 11.21 | 214,847 | +0.03(+0.30%) |
Sep 09, 2015 | 11.17 | 11.25 | 11.08 | 11.18 | 256,202 | +0.09(+0.85%) |
Sep 08, 2015 | 10.91 | 11.22 | 10.91 | 11.08 | 318,455 | +0.31(+2.93%) |
Sep 04, 2015 | 10.76 | 10.77 | 10.77 | 10.77 | 157,639 | -0.10(-0.94%) |
Sep 03, 2015 | 10.94 | 11.19 | 10.81 | 10.87 | 154,104 | -0.03(-0.23%) |
Sep 02, 2015 | 10.97 | 11.08 | 10.43 | 10.90 | 349,855 | +0.04(+0.39%) |
Sep 01, 2015 | 11.02 | 11.11 | 10.79 | 10.85 | 237,978 | -0.33(-2.97%) |
Aug 31, 2015 | 10.90 | 11.34 | 10.90 | 11.19 | 154,901 | +0.15(+1.39%) |
Aug 28, 2015 | 10.98 | 11.08 | 10.56 | 11.03 | 225,951 | +0.07(+0.62%) |
Aug 27, 2015 | 11.32 | 11.50 | 10.90 | 10.96 | 322,577 | -0.26(-2.28%) |
Aug 26, 2015 | 11.44 | 11.44 | 10.95 | 11.22 | 252,901 | +0.01(+0.08%) |
Aug 25, 2015 | 11.42 | 11.62 | 11.18 | 11.21 | 244,489 | +0.14(+1.31%) |
Aug 24, 2015 | 11.57 | 11.58 | 11.07 | 11.07 | 313,165 | -0.73(-6.20%) |
Aug 21, 2015 | 11.80 | 12.01 | 11.77 | 11.80 | 352,612 | -0.20(-1.63%) |
Aug 20, 2015 | 11.92 | 12.25 | 11.84 | 11.99 | 405,147 | +0.04(+0.36%) |
Aug 19, 2015 | 11.96 | 12.26 | 11.77 | 11.95 | 292,966 | -0.09(-0.78%) |
Aug 18, 2015 | 12.12 | 12.20 | 11.94 | 12.05 | 270,037 | -0.10(-0.84%) |
Aug 17, 2015 | 12.13 | 12.28 | 11.93 | 12.15 | 245,142 | -0.03(-0.28%) |
Aug 14, 2015 | 12.21 | 12.28 | 12.04 | 12.18 | 171,627 | -0.03(-0.21%) |
Aug 13, 2015 | 12.22 | 12.44 | 12.11 | 12.21 | 303,810 | -0.03(-0.28%) |
Aug 12, 2015 | 12.23 | 12.29 | 11.80 | 12.24 | 177,571 | -0.06(-0.48%) |
Aug 11, 2015 | 11.86 | 12.47 | 11.82 | 12.30 | 268,137 | +0.28(+2.33%) |
Aug 10, 2015 | 11.86 | 12.05 | 11.85 | 12.02 | 235,156 | +0.22(+1.87%) |
Aug 07, 2015 | 11.50 | 11.80 | 11.40 | 11.80 | 270,526 | +0.28(+2.43%) |
Aug 06, 2015 | 12.17 | 12.17 | 11.29 | 11.52 | 300,656 | -0.67(-5.50%) |
Aug 05, 2015 | 12.11 | 12.29 | 11.61 | 12.19 | 495,314 | +0.04(+0.35%) |
Aug 04, 2015 | 13.23 | 13.36 | 11.84 | 12.15 | 860,326 | -1.95(-13.84%) |