Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.97 | 13.13 | 12.91 | 13.04 | 7,357,049 | +0.06(+0.48%) |
Oct 29, 2015 | 13.00 | 13.06 | 12.97 | 12.98 | 5,017,946 | -0.39(-2.89%) |
Oct 28, 2015 | 13.34 | 13.46 | 13.22 | 13.37 | 5,692,224 | -0.11(-0.82%) |
Oct 27, 2015 | 13.57 | 13.59 | 13.46 | 13.48 | 3,331,088 | -0.12(-0.91%) |
Oct 26, 2015 | 13.66 | 13.68 | 13.59 | 13.60 | 1,757,516 | -0.04(-0.30%) |
Oct 23, 2015 | 13.59 | 13.67 | 13.58 | 13.64 | 3,316,673 | +0.18(+1.33%) |
Oct 22, 2015 | 13.41 | 13.50 | 13.35 | 13.46 | 2,582,073 | +0.27(+2.04%) |
Oct 21, 2015 | 13.31 | 13.32 | 13.19 | 13.19 | 3,253,061 | -0.10(-0.73%) |
Oct 20, 2015 | 13.28 | 13.35 | 13.24 | 13.29 | 2,371,914 | -0.08(-0.62%) |
Oct 19, 2015 | 13.39 | 13.42 | 13.35 | 13.37 | 4,361,193 | -0.12(-0.87%) |
Oct 16, 2015 | 13.46 | 13.49 | 13.42 | 13.49 | 1,892,501 | -0.03(-0.26%) |
Oct 15, 2015 | 13.37 | 13.56 | 13.37 | 13.53 | 5,744,930 | +0.25(+1.87%) |
Oct 14, 2015 | 13.26 | 13.32 | 13.21 | 13.28 | 3,643,262 | +0.08(+0.57%) |
Oct 13, 2015 | 13.19 | 13.35 | 13.17 | 13.20 | 1,743,203 | -0.29(-2.15%) |
Oct 12, 2015 | 13.53 | 13.55 | 13.47 | 13.49 | 1,950,597 | -0.05(-0.36%) |
Oct 09, 2015 | 13.52 | 13.57 | 13.48 | 13.54 | 1,579,532 | +0.12(+0.93%) |
Oct 08, 2015 | 13.19 | 13.44 | 13.17 | 13.42 | 2,961,392 | +0.19(+1.46%) |
Oct 07, 2015 | 13.26 | 13.33 | 13.15 | 13.22 | 4,268,274 | +0.21(+1.59%) |
Oct 06, 2015 | 12.96 | 13.04 | 12.92 | 13.02 | 1,963,887 | +0.08(+0.59%) |
Oct 05, 2015 | 12.79 | 12.96 | 12.78 | 12.94 | 3,369,898 | +0.36(+2.85%) |
Oct 02, 2015 | 12.22 | 12.59 | 12.20 | 12.58 | 3,502,989 | +0.12(+1.00%) |
Oct 01, 2015 | 12.55 | 12.58 | 12.37 | 12.46 | 2,660,782 | +0.10(+0.84%) |
Sep 30, 2015 | 12.27 | 12.35 | 12.20 | 12.35 | 3,720,900 | +0.30(+2.46%) |
Sep 29, 2015 | 12.04 | 12.14 | 11.96 | 12.06 | 7,240,237 | -0.15(-1.24%) |
Sep 28, 2015 | 12.39 | 12.41 | 12.20 | 12.21 | 2,164,563 | -0.19(-1.56%) |
Sep 25, 2015 | 12.46 | 12.51 | 12.34 | 12.40 | 2,558,086 | -0.08(-0.61%) |
Sep 24, 2015 | 12.30 | 12.52 | 12.27 | 12.48 | 4,942,816 | +0.19(+1.51%) |
Sep 23, 2015 | 12.40 | 12.44 | 12.26 | 12.29 | 1,890,501 | -0.26(-2.03%) |
Sep 22, 2015 | 12.48 | 12.56 | 12.42 | 12.55 | 3,274,239 | -0.17(-1.35%) |
Sep 21, 2015 | 12.75 | 12.81 | 12.67 | 12.72 | 1,755,624 | -0.11(-0.86%) |
Sep 18, 2015 | 12.98 | 13.03 | 12.79 | 12.83 | 3,377,517 | -0.07(-0.53%) |
Sep 17, 2015 | 12.90 | 13.25 | 12.86 | 12.90 | 8,023,835 | -0.13(-1.00%) |
Sep 16, 2015 | 12.86 | 13.05 | 12.85 | 13.03 | 4,257,740 | +0.33(+2.61%) |
Sep 15, 2015 | 12.52 | 12.71 | 12.51 | 12.70 | 3,005,294 | -0.01(-0.11%) |
Sep 14, 2015 | 12.70 | 12.77 | 12.68 | 12.71 | 1,931,753 | +0.08(+0.60%) |
Sep 11, 2015 | 12.57 | 12.64 | 12.52 | 12.64 | 2,319,485 | -0.02(-0.16%) |
Sep 10, 2015 | 12.55 | 12.73 | 12.49 | 12.66 | 3,149,263 | +0.06(+0.44%) |
Sep 09, 2015 | 12.84 | 12.86 | 12.57 | 12.60 | 3,790,034 | -0.04(-0.33%) |
Sep 08, 2015 | 12.59 | 12.67 | 12.51 | 12.64 | 2,979,896 | +0.55(+4.56%) |
Sep 04, 2015 | 12.15 | 12.09 | 12.09 | 12.09 | 1,972,359 | -0.28(-2.23%) |
Sep 03, 2015 | 12.37 | 12.52 | 12.32 | 12.37 | 2,355,471 | -0.17(-1.37%) |
Sep 02, 2015 | 12.52 | 12.55 | 12.34 | 12.54 | 3,063,419 | +0.28(+2.25%) |
Sep 01, 2015 | 12.37 | 12.44 | 12.21 | 12.26 | 5,156,098 | -0.59(-4.61%) |
Aug 31, 2015 | 12.90 | 12.92 | 12.77 | 12.86 | 5,475,125 | -0.34(-2.61%) |
Aug 28, 2015 | 13.00 | 13.21 | 13.00 | 13.20 | 4,114,138 | -0.07(-0.52%) |
Aug 27, 2015 | 13.03 | 13.28 | 13.00 | 13.27 | 10,897,805 | +0.26(+1.96%) |
Aug 26, 2015 | 12.91 | 13.04 | 12.62 | 13.02 | 9,143,769 | +0.35(+2.78%) |
Aug 25, 2015 | 13.18 | 13.20 | 12.66 | 12.66 | 12,692,062 | +0.71(+5.94%) |
Aug 24, 2015 | 12.02 | 12.36 | 11.86 | 11.95 | 17,973,554 | -1.02(-7.86%) |
Aug 21, 2015 | 13.26 | 13.28 | 12.95 | 12.97 | 5,824,159 | -0.32(-2.39%) |
Aug 20, 2015 | 13.44 | 13.46 | 13.28 | 13.29 | 8,374,763 | -0.39(-2.87%) |
Aug 19, 2015 | 13.70 | 13.79 | 13.55 | 13.68 | 3,506,218 | +0.10(+0.76%) |
Aug 18, 2015 | 13.53 | 13.62 | 13.53 | 13.58 | 3,318,376 | -0.16(-1.15%) |
Aug 17, 2015 | 13.66 | 13.76 | 13.62 | 13.74 | 2,404,679 | +0.05(+0.35%) |
Aug 14, 2015 | 13.68 | 13.72 | 13.60 | 13.69 | 2,595,012 | -0.02(-0.15%) |
Aug 13, 2015 | 13.64 | 13.75 | 13.59 | 13.71 | 2,279,700 | -0.04(-0.30%) |
Aug 12, 2015 | 13.59 | 13.75 | 13.53 | 13.75 | 5,537,808 | +0.01(+0.05%) |
Aug 11, 2015 | 13.82 | 13.82 | 13.66 | 13.75 | 2,774,137 | -0.49(-3.44%) |
Aug 10, 2015 | 14.04 | 14.24 | 14.04 | 14.24 | 2,128,114 | +0.21(+1.52%) |
Aug 07, 2015 | 13.99 | 14.04 | 13.88 | 14.02 | 5,162,143 | -0.12(-0.88%) |
Aug 06, 2015 | 14.20 | 14.21 | 14.07 | 14.15 | 2,801,569 | -0.36(-2.47%) |
Aug 05, 2015 | 14.55 | 14.59 | 14.48 | 14.50 | 1,918,219 | -0.03(-0.24%) |
Aug 04, 2015 | 14.58 | 14.67 | 14.52 | 14.54 | 2,825,936 | +0.24(+1.69%) |