Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.73 | 12.85 | 12.57 | 12.83 | 6,118 | +0.05(+0.39%) |
Oct 29, 2015 | 12.64 | 12.78 | 12.57 | 12.78 | 13,702 | +0.18(+1.43%) |
Oct 28, 2015 | 12.64 | 12.64 | 12.60 | 12.60 | 3,249 | +0.01(+0.08%) |
Oct 27, 2015 | 12.59 | 12.76 | 12.57 | 12.59 | 12,583 | +0.01(+0.08%) |
Oct 26, 2015 | 12.53 | 12.68 | 12.50 | 12.58 | 12,033 | +0.07(+0.56%) |
Oct 23, 2015 | 12.58 | 12.65 | 12.47 | 12.51 | 5,020 | -0.01(-0.08%) |
Oct 22, 2015 | 12.51 | 12.80 | 12.46 | 12.52 | 11,058 | +0.04(+0.32%) |
Oct 21, 2015 | 12.46 | 12.95 | 12.43 | 12.48 | 14,077 | +0.00(+0.00%) |
Oct 20, 2015 | 12.46 | 12.52 | 12.44 | 12.48 | 3,582 | -0.03(-0.24%) |
Oct 19, 2015 | 12.54 | 12.59 | 12.42 | 12.51 | 5,640 | +0.00(+0.00%) |
Oct 16, 2015 | 12.52 | 12.61 | 12.39 | 12.51 | 12,633 | -0.04(-0.32%) |
Oct 15, 2015 | 12.49 | 12.62 | 12.41 | 12.55 | 3,900 | +0.04(+0.32%) |
Oct 14, 2015 | 12.47 | 12.51 | 12.42 | 12.51 | 2,985 | +0.03(+0.24%) |
Oct 13, 2015 | 12.47 | 12.50 | 12.36 | 12.48 | 10,244 | +0.08(+0.65%) |
Oct 12, 2015 | 12.41 | 12.48 | 12.40 | 12.40 | 12,247 | +0.00(+0.00%) |
Oct 09, 2015 | 12.40 | 12.45 | 12.37 | 12.40 | 7,741 | +0.00(+0.00%) |
Oct 08, 2015 | 12.46 | 12.57 | 12.36 | 12.40 | 21,918 | +0.04(+0.32%) |
Oct 07, 2015 | 12.48 | 12.51 | 12.35 | 12.36 | 24,468 | -0.06(-0.48%) |
Oct 06, 2015 | 12.44 | 12.60 | 12.42 | 12.42 | 6,773 | -0.09(-0.72%) |
Oct 05, 2015 | 12.66 | 12.66 | 12.49 | 12.51 | 11,720 | -0.15(-1.18%) |
Oct 02, 2015 | 12.58 | 12.81 | 12.58 | 12.66 | 1,808 | +0.17(+1.36%) |
Oct 01, 2015 | 12.58 | 12.63 | 12.49 | 12.49 | 4,100 | -0.05(-0.40%) |
Sep 30, 2015 | 12.49 | 12.61 | 12.40 | 12.54 | 6,578 | +0.14(+1.13%) |
Sep 29, 2015 | 12.41 | 12.49 | 12.34 | 12.40 | 1,522 | -0.00(-0.00%) |
Sep 28, 2015 | 12.76 | 12.78 | 12.40 | 12.40 | 16,118 | -0.28(-2.21%) |
Sep 25, 2015 | 12.77 | 12.82 | 12.68 | 12.68 | 6,136 | -0.01(-0.08%) |
Sep 24, 2015 | 12.79 | 12.79 | 12.68 | 12.69 | 1,898 | -0.03(-0.24%) |
Sep 23, 2015 | 12.81 | 12.86 | 12.72 | 12.72 | 4,278 | +0.01(+0.08%) |
Sep 22, 2015 | 12.75 | 12.88 | 12.60 | 12.71 | 9,943 | +0.03(+0.24%) |
Sep 21, 2015 | 12.84 | 12.91 | 12.68 | 12.68 | 3,910 | -0.15(-1.17%) |
Sep 18, 2015 | 12.86 | 12.87 | 12.80 | 12.83 | 1,987 | +0.04(+0.31%) |
Sep 17, 2015 | 12.88 | 12.88 | 12.75 | 12.79 | 3,104 | -0.02(-0.16%) |
Sep 16, 2015 | 12.81 | 12.82 | 12.80 | 12.81 | 4,262 | +0.02(+0.16%) |
Sep 15, 2015 | 12.84 | 12.84 | 12.73 | 12.79 | 3,316 | +0.04(+0.31%) |
Sep 14, 2015 | 12.80 | 12.85 | 12.54 | 12.75 | 6,892 | +0.04(+0.30%) |
Sep 11, 2015 | 12.69 | 12.89 | 12.61 | 12.71 | 2,142 | +0.09(+0.73%) |
Sep 10, 2015 | 12.77 | 12.86 | 12.62 | 12.62 | 6,832 | -0.03(-0.24%) |
Sep 09, 2015 | 12.70 | 12.73 | 12.60 | 12.65 | 7,665 | +0.04(+0.32%) |
Sep 08, 2015 | 12.52 | 12.63 | 12.52 | 12.61 | 2,221 | +0.18(+1.45%) |
Sep 04, 2015 | 12.55 | 12.43 | 12.43 | 12.43 | 1,200 | -0.04(-0.32%) |
Sep 03, 2015 | 12.60 | 12.60 | 12.35 | 12.47 | 3,242 | -0.07(-0.56%) |
Sep 02, 2015 | 12.51 | 12.54 | 12.41 | 12.54 | 8,402 | +0.13(+1.05%) |
Sep 01, 2015 | 12.46 | 12.47 | 12.40 | 12.41 | 5,209 | +0.03(+0.24%) |
Aug 31, 2015 | 12.26 | 12.46 | 12.22 | 12.38 | 8,460 | +0.17(+1.39%) |
Aug 28, 2015 | 12.24 | 12.29 | 12.19 | 12.21 | 4,236 | +0.01(+0.08%) |
Aug 27, 2015 | 12.32 | 12.47 | 12.19 | 12.20 | 11,042 | +0.00(+0.00%) |
Aug 26, 2015 | 12.28 | 12.38 | 12.10 | 12.20 | 11,838 | +0.01(+0.08%) |
Aug 25, 2015 | 12.30 | 12.37 | 12.05 | 12.19 | 9,203 | -0.06(-0.49%) |
Aug 24, 2015 | 11.95 | 12.36 | 11.74 | 12.25 | 12,542 | -0.02(-0.16%) |
Aug 21, 2015 | 12.35 | 12.39 | 12.26 | 12.27 | 4,031 | +0.01(+0.08%) |
Aug 20, 2015 | 12.37 | 12.39 | 12.18 | 12.26 | 5,315 | -0.11(-0.89%) |
Aug 19, 2015 | 12.25 | 12.45 | 12.22 | 12.37 | 5,137 | +0.05(+0.41%) |
Aug 18, 2015 | 12.30 | 12.35 | 12.22 | 12.32 | 14,038 | +0.02(+0.16%) |
Aug 17, 2015 | 12.30 | 12.49 | 12.26 | 12.30 | 2,298 | +0.04(+0.33%) |
Aug 14, 2015 | 12.36 | 12.51 | 12.26 | 12.26 | 2,277 | -0.06(-0.53%) |
Aug 13, 2015 | 12.24 | 12.46 | 12.24 | 12.32 | 880 | +0.05(+0.45%) |
Aug 12, 2015 | 12.27 | 12.34 | 12.24 | 12.27 | 5,878 | -0.05(-0.41%) |
Aug 11, 2015 | 12.40 | 12.40 | 12.29 | 12.32 | 2,113 | +0.00(+0.00%) |
Aug 10, 2015 | 12.54 | 12.54 | 12.22 | 12.32 | 3,673 | -0.23(-1.83%) |
Aug 07, 2015 | 12.33 | 12.55 | 12.33 | 12.55 | 1,053 | +0.17(+1.37%) |
Aug 06, 2015 | 12.28 | 12.45 | 12.26 | 12.38 | 9,341 | +0.15(+1.23%) |
Aug 05, 2015 | 12.31 | 12.54 | 12.22 | 12.23 | 6,338 | -0.15(-1.21%) |
Aug 04, 2015 | 12.29 | 12.39 | 12.26 | 12.38 | 6,300 | +0.07(+0.57%) |