Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.41 | 12.67 | 12.23 | 12.31 | 5,234,520 | -0.07(-0.60%) |
Oct 29, 2015 | 12.29 | 12.79 | 12.18 | 12.38 | 4,291,063 | +0.36(+3.02%) |
Oct 28, 2015 | 11.86 | 12.29 | 11.73 | 12.02 | 3,234,561 | +0.25(+2.10%) |
Oct 27, 2015 | 11.83 | 11.92 | 11.69 | 11.77 | 2,334,808 | -0.30(-2.46%) |
Oct 26, 2015 | 12.47 | 12.53 | 12.04 | 12.07 | 2,346,566 | -0.39(-3.11%) |
Oct 23, 2015 | 12.51 | 12.66 | 12.31 | 12.45 | 3,166,026 | -0.16(-1.24%) |
Oct 22, 2015 | 12.64 | 12.92 | 12.56 | 12.61 | 3,283,048 | +0.11(+0.86%) |
Oct 21, 2015 | 13.26 | 13.32 | 12.48 | 12.50 | 4,403,955 | -0.84(-6.31%) |
Oct 20, 2015 | 13.26 | 13.59 | 13.19 | 13.35 | 1,958,027 | +0.08(+0.62%) |
Oct 19, 2015 | 13.48 | 13.59 | 13.20 | 13.26 | 2,008,499 | -0.43(-3.13%) |
Oct 16, 2015 | 13.83 | 13.87 | 13.52 | 13.69 | 2,388,897 | -0.04(-0.30%) |
Oct 15, 2015 | 13.54 | 13.81 | 13.39 | 13.73 | 2,492,783 | +0.12(+0.85%) |
Oct 14, 2015 | 13.47 | 13.79 | 13.43 | 13.62 | 2,614,152 | +0.15(+1.10%) |
Oct 13, 2015 | 13.37 | 13.77 | 13.25 | 13.47 | 3,528,191 | -0.22(-1.63%) |
Oct 12, 2015 | 13.89 | 13.95 | 13.54 | 13.69 | 2,312,407 | -0.28(-2.01%) |
Oct 09, 2015 | 14.16 | 14.22 | 13.89 | 13.97 | 2,817,645 | -0.12(-0.82%) |
Oct 08, 2015 | 13.85 | 14.15 | 13.63 | 14.09 | 3,752,176 | +0.31(+2.28%) |
Oct 07, 2015 | 13.66 | 14.02 | 13.39 | 13.77 | 5,333,246 | +0.36(+2.71%) |
Oct 06, 2015 | 13.22 | 13.54 | 13.06 | 13.41 | 9,536,281 | +0.25(+1.88%) |
Oct 05, 2015 | 13.10 | 13.23 | 12.94 | 13.16 | 5,379,718 | +0.49(+3.84%) |
Oct 02, 2015 | 12.12 | 12.73 | 12.12 | 12.68 | 2,616,340 | +0.42(+3.43%) |
Oct 01, 2015 | 12.78 | 12.97 | 12.20 | 12.26 | 4,103,370 | -0.26(-2.05%) |
Sep 30, 2015 | 12.66 | 12.73 | 12.24 | 12.51 | 3,814,420 | -0.06(-0.46%) |
Sep 29, 2015 | 12.27 | 12.62 | 12.27 | 12.57 | 3,262,726 | +0.33(+2.70%) |
Sep 28, 2015 | 12.33 | 12.39 | 11.97 | 12.24 | 3,110,896 | -0.26(-2.11%) |
Sep 25, 2015 | 12.57 | 12.62 | 12.36 | 12.50 | 3,260,219 | +0.14(+1.13%) |
Sep 24, 2015 | 12.11 | 12.53 | 12.09 | 12.36 | 2,945,462 | +0.09(+0.74%) |
Sep 23, 2015 | 12.62 | 12.73 | 12.24 | 12.27 | 3,530,110 | -0.34(-2.68%) |
Sep 22, 2015 | 12.52 | 12.80 | 12.41 | 12.61 | 4,384,673 | -0.23(-1.80%) |
Sep 21, 2015 | 12.92 | 13.04 | 12.74 | 12.84 | 5,981,382 | +0.07(+0.58%) |
Sep 18, 2015 | 12.15 | 12.78 | 12.15 | 12.77 | 6,784,032 | +0.34(+2.72%) |
Sep 17, 2015 | 11.77 | 12.80 | 11.68 | 12.43 | 6,888,772 | +0.64(+5.46%) |
Sep 16, 2015 | 11.04 | 11.82 | 11.03 | 11.79 | 4,544,589 | +0.89(+8.18%) |
Sep 15, 2015 | 10.89 | 11.21 | 10.84 | 10.89 | 2,950,889 | +0.09(+0.84%) |
Sep 14, 2015 | 10.89 | 10.93 | 10.70 | 10.80 | 3,046,162 | -0.19(-1.73%) |
Sep 11, 2015 | 11.03 | 11.20 | 10.82 | 10.99 | 2,826,694 | -0.19(-1.70%) |
Sep 10, 2015 | 11.01 | 11.32 | 10.82 | 11.18 | 3,442,489 | +0.18(+1.63%) |
Sep 09, 2015 | 11.20 | 11.26 | 10.97 | 11.00 | 5,895,849 | -0.15(-1.32%) |
Sep 08, 2015 | 11.28 | 11.38 | 10.99 | 11.15 | 3,861,747 | -0.03(-0.29%) |
Sep 04, 2015 | 10.91 | 11.18 | 11.18 | 11.18 | 4,596,269 | +0.07(+0.59%) |
Sep 03, 2015 | 11.08 | 11.42 | 10.95 | 11.12 | 4,925,344 | +0.11(+0.96%) |
Sep 02, 2015 | 11.11 | 11.13 | 10.41 | 11.01 | 6,662,082 | +0.02(+0.15%) |
Sep 01, 2015 | 11.35 | 11.40 | 10.87 | 11.00 | 4,167,884 | -0.81(-6.84%) |
Aug 31, 2015 | 11.40 | 11.82 | 11.00 | 11.80 | 3,513,565 | +0.28(+2.41%) |
Aug 28, 2015 | 11.08 | 11.79 | 11.04 | 11.53 | 3,387,002 | +0.35(+3.14%) |
Aug 27, 2015 | 10.78 | 11.44 | 10.76 | 11.17 | 3,322,398 | +0.70(+6.70%) |
Aug 26, 2015 | 10.35 | 10.51 | 9.943 | 10.47 | 4,028,745 | +0.38(+3.72%) |
Aug 25, 2015 | 10.28 | 10.38 | 10.01 | 10.10 | 4,682,057 | +0.30(+3.08%) |
Aug 24, 2015 | 9.788 | 10.29 | 9.666 | 9.796 | 4,261,998 | -0.61(-5.88%) |
Aug 21, 2015 | 10.29 | 10.54 | 10.24 | 10.41 | 2,858,366 | -0.02(-0.16%) |
Aug 20, 2015 | 10.59 | 10.77 | 10.37 | 10.42 | 2,668,795 | -0.31(-2.89%) |
Aug 19, 2015 | 10.79 | 10.92 | 10.47 | 10.73 | 2,510,975 | -0.23(-2.08%) |
Aug 18, 2015 | 10.91 | 10.98 | 10.73 | 10.96 | 2,021,718 | +0.00(+0.00%) |
Aug 17, 2015 | 11.03 | 11.06 | 10.83 | 10.96 | 2,125,853 | -0.10(-0.89%) |
Aug 14, 2015 | 11.40 | 11.49 | 11.01 | 11.06 | 2,837,776 | -0.30(-2.66%) |
Aug 13, 2015 | 11.62 | 11.65 | 11.26 | 11.36 | 2,039,736 | -0.38(-3.26%) |
Aug 12, 2015 | 11.64 | 11.84 | 11.49 | 11.75 | 2,031,208 | +0.13(+1.12%) |
Aug 11, 2015 | 11.63 | 11.66 | 11.27 | 11.62 | 2,447,593 | -0.32(-2.67%) |
Aug 10, 2015 | 11.35 | 11.95 | 11.26 | 11.93 | 3,079,352 | +0.57(+5.02%) |
Aug 07, 2015 | 11.57 | 11.85 | 11.34 | 11.36 | 2,734,636 | -0.29(-2.52%) |
Aug 06, 2015 | 11.66 | 11.68 | 11.41 | 11.66 | 3,496,004 | -0.06(-0.49%) |
Aug 05, 2015 | 11.79 | 11.97 | 11.62 | 11.71 | 3,070,237 | +0.11(+0.98%) |
Aug 04, 2015 | 11.64 | 11.86 | 11.51 | 11.60 | 2,557,359 | +0.02(+0.21%) |