Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.92 | 13.12 | 12.39 | 12.78 | 2,888,160 | -0.16(-1.25%) |
Oct 29, 2015 | 12.76 | 12.94 | 12.76 | 12.94 | 882,679 | +0.09(+0.68%) |
Oct 28, 2015 | 12.47 | 12.85 | 12.47 | 12.85 | 1,098,157 | +0.47(+3.77%) |
Oct 27, 2015 | 12.68 | 12.71 | 12.34 | 12.38 | 1,027,597 | -0.34(-2.68%) |
Oct 26, 2015 | 12.77 | 12.84 | 12.66 | 12.72 | 543,664 | -0.08(-0.65%) |
Oct 23, 2015 | 12.74 | 12.89 | 12.65 | 12.81 | 726,771 | +0.11(+0.84%) |
Oct 22, 2015 | 12.65 | 12.79 | 12.62 | 12.70 | 744,237 | +0.15(+1.20%) |
Oct 21, 2015 | 12.67 | 12.68 | 12.53 | 12.55 | 611,430 | -0.06(-0.47%) |
Oct 20, 2015 | 12.53 | 12.68 | 12.53 | 12.61 | 1,075,348 | +0.04(+0.28%) |
Oct 19, 2015 | 12.56 | 12.58 | 12.47 | 12.57 | 1,085,432 | -0.02(-0.19%) |
Oct 16, 2015 | 12.57 | 12.60 | 12.45 | 12.60 | 998,583 | +0.08(+0.60%) |
Oct 15, 2015 | 12.40 | 12.61 | 12.26 | 12.52 | 1,099,357 | +0.13(+1.05%) |
Oct 14, 2015 | 12.48 | 12.58 | 12.34 | 12.39 | 828,363 | -0.10(-0.79%) |
Oct 13, 2015 | 12.62 | 12.67 | 12.48 | 12.49 | 938,412 | -0.16(-1.25%) |
Oct 12, 2015 | 12.52 | 12.72 | 12.52 | 12.65 | 1,137,386 | +0.13(+1.04%) |
Oct 09, 2015 | 12.60 | 12.66 | 12.48 | 12.52 | 878,663 | -0.07(-0.54%) |
Oct 08, 2015 | 12.53 | 12.63 | 12.46 | 12.59 | 1,215,341 | +0.06(+0.44%) |
Oct 07, 2015 | 12.19 | 12.53 | 12.17 | 12.53 | 906,381 | +0.34(+2.83%) |
Oct 06, 2015 | 12.31 | 12.39 | 12.17 | 12.19 | 764,489 | -0.15(-1.19%) |
Oct 05, 2015 | 11.89 | 12.34 | 11.85 | 12.33 | 1,242,252 | +0.54(+4.60%) |
Oct 02, 2015 | 11.60 | 11.90 | 11.47 | 11.79 | 996,408 | +0.14(+1.19%) |
Oct 01, 2015 | 11.77 | 11.99 | 11.53 | 11.65 | 2,262,749 | -0.12(-1.04%) |
Sep 30, 2015 | 11.87 | 11.96 | 11.73 | 11.77 | 1,457,048 | -0.03(-0.24%) |
Sep 29, 2015 | 11.79 | 11.87 | 11.70 | 11.80 | 801,483 | +0.01(+0.10%) |
Sep 28, 2015 | 12.03 | 12.04 | 11.73 | 11.79 | 960,402 | -0.29(-2.36%) |
Sep 25, 2015 | 12.04 | 12.17 | 11.89 | 12.08 | 1,138,816 | +0.13(+1.09%) |
Sep 24, 2015 | 12.00 | 12.06 | 11.82 | 11.94 | 1,371,545 | -0.12(-1.02%) |
Sep 23, 2015 | 12.17 | 12.24 | 12.00 | 12.07 | 924,472 | -0.08(-0.68%) |
Sep 22, 2015 | 12.31 | 12.35 | 12.10 | 12.15 | 1,623,069 | -0.24(-1.92%) |
Sep 21, 2015 | 12.43 | 12.46 | 12.29 | 12.39 | 868,228 | +0.02(+0.16%) |
Sep 18, 2015 | 12.07 | 12.40 | 12.02 | 12.37 | 2,736,483 | +0.12(+1.00%) |
Sep 17, 2015 | 12.25 | 12.51 | 12.11 | 12.25 | 2,130,834 | -0.04(-0.29%) |
Sep 16, 2015 | 11.98 | 12.38 | 11.94 | 12.28 | 2,216,950 | +0.29(+2.44%) |
Sep 15, 2015 | 11.90 | 12.06 | 11.82 | 11.99 | 1,528,597 | +0.12(+1.00%) |
Sep 14, 2015 | 11.79 | 11.95 | 11.73 | 11.87 | 971,927 | +0.08(+0.67%) |
Sep 11, 2015 | 11.52 | 11.79 | 11.47 | 11.79 | 1,083,757 | +0.25(+2.16%) |
Sep 10, 2015 | 11.62 | 11.75 | 11.48 | 11.54 | 948,662 | -0.08(-0.71%) |
Sep 09, 2015 | 11.83 | 11.87 | 11.61 | 11.62 | 1,333,281 | -0.08(-0.71%) |
Sep 08, 2015 | 11.72 | 11.77 | 11.60 | 11.71 | 1,702,725 | +0.17(+1.51%) |
Sep 04, 2015 | 11.51 | 11.53 | 11.53 | 11.53 | 950,478 | -0.13(-1.12%) |
Sep 03, 2015 | 11.75 | 11.85 | 11.64 | 11.66 | 882,654 | -0.04(-0.37%) |
Sep 02, 2015 | 11.72 | 11.77 | 11.51 | 11.71 | 1,662,437 | +0.09(+0.82%) |
Sep 01, 2015 | 11.68 | 11.78 | 11.57 | 11.61 | 1,477,727 | -0.28(-2.33%) |
Aug 31, 2015 | 12.02 | 12.09 | 11.88 | 11.89 | 2,095,197 | -0.15(-1.25%) |
Aug 28, 2015 | 12.11 | 12.16 | 11.87 | 12.04 | 1,955,047 | -0.07(-0.59%) |
Aug 27, 2015 | 11.91 | 12.24 | 11.77 | 12.11 | 1,570,847 | +0.27(+2.31%) |
Aug 26, 2015 | 11.91 | 12.19 | 11.59 | 11.84 | 1,639,892 | +0.25(+2.12%) |
Aug 25, 2015 | 12.09 | 12.23 | 11.56 | 11.59 | 1,611,410 | -0.14(-1.18%) |
Aug 24, 2015 | 11.98 | 12.25 | 11.47 | 11.73 | 2,102,370 | -0.63(-5.09%) |
Aug 21, 2015 | 12.44 | 12.59 | 12.19 | 12.36 | 1,898,850 | -0.23(-1.82%) |
Aug 20, 2015 | 12.67 | 12.76 | 12.51 | 12.59 | 1,142,607 | -0.13(-1.03%) |
Aug 19, 2015 | 12.87 | 12.93 | 12.63 | 12.72 | 1,504,127 | -0.22(-1.68%) |
Aug 18, 2015 | 13.04 | 13.12 | 12.91 | 12.94 | 957,194 | -0.11(-0.88%) |
Aug 17, 2015 | 12.99 | 13.06 | 12.90 | 13.05 | 1,531,866 | +0.05(+0.40%) |
Aug 14, 2015 | 13.06 | 13.11 | 12.88 | 13.00 | 1,291,857 | -0.11(-0.85%) |
Aug 13, 2015 | 13.48 | 13.50 | 13.10 | 13.11 | 1,259,344 | -0.37(-2.73%) |
Aug 12, 2015 | 13.31 | 13.56 | 13.08 | 13.48 | 1,623,769 | -0.06(-0.44%) |
Aug 11, 2015 | 13.45 | 13.57 | 13.38 | 13.54 | 1,336,662 | +0.07(+0.49%) |
Aug 10, 2015 | 13.53 | 13.53 | 13.39 | 13.47 | 1,600,078 | +0.05(+0.35%) |
Aug 07, 2015 | 13.36 | 13.52 | 13.32 | 13.43 | 1,487,077 | +0.07(+0.49%) |
Aug 06, 2015 | 13.57 | 13.57 | 13.18 | 13.36 | 1,970,708 | -0.21(-1.55%) |
Aug 05, 2015 | 13.76 | 13.89 | 13.52 | 13.57 | 2,047,860 | -0.22(-1.61%) |
Aug 04, 2015 | 14.65 | 14.65 | 13.62 | 13.79 | 3,125,447 | -0.93(-6.31%) |