Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.20 | 12.41 | 11.95 | 11.95 | 19,453 | -0.14(-1.16%) |
Oct 29, 2015 | 12.18 | 12.34 | 12.05 | 12.09 | 5,291 | -0.14(-1.14%) |
Oct 28, 2015 | 12.18 | 12.51 | 12.18 | 12.23 | 15,432 | +0.02(+0.16%) |
Oct 27, 2015 | 12.24 | 12.45 | 12.18 | 12.21 | 13,867 | -0.14(-1.13%) |
Oct 26, 2015 | 12.30 | 12.51 | 12.21 | 12.35 | 12,054 | +0.03(+0.24%) |
Oct 23, 2015 | 12.44 | 12.60 | 12.30 | 12.32 | 17,887 | -0.10(-0.80%) |
Oct 22, 2015 | 12.44 | 12.62 | 12.30 | 12.42 | 9,104 | +0.06(+0.48%) |
Oct 21, 2015 | 12.71 | 12.74 | 12.30 | 12.36 | 15,597 | -0.10(-0.80%) |
Oct 20, 2015 | 12.71 | 13.30 | 12.27 | 12.46 | 34,337 | -0.25(-1.97%) |
Oct 19, 2015 | 12.45 | 12.72 | 12.45 | 12.71 | 15,573 | +0.28(+2.25%) |
Oct 16, 2015 | 12.24 | 12.45 | 12.12 | 12.43 | 6,565 | +0.18(+1.47%) |
Oct 15, 2015 | 12.20 | 12.25 | 12.05 | 12.25 | 7,333 | +0.10(+0.82%) |
Oct 14, 2015 | 12.00 | 12.19 | 12.00 | 12.15 | 6,982 | +0.15(+1.25%) |
Oct 13, 2015 | 12.09 | 12.15 | 12.00 | 12.00 | 2,873 | -0.09(-0.74%) |
Oct 12, 2015 | 11.80 | 12.19 | 11.70 | 12.09 | 18,019 | +0.37(+3.16%) |
Oct 09, 2015 | 11.73 | 11.84 | 11.54 | 11.72 | 11,953 | -0.05(-0.42%) |
Oct 08, 2015 | 11.06 | 11.94 | 11.03 | 11.77 | 17,115 | +0.74(+6.71%) |
Oct 07, 2015 | 10.82 | 11.13 | 10.76 | 11.03 | 19,151 | +0.12(+1.10%) |
Oct 06, 2015 | 10.63 | 10.95 | 10.63 | 10.91 | 11,789 | +0.16(+1.49%) |
Oct 05, 2015 | 10.90 | 11.15 | 10.59 | 10.75 | 15,896 | -0.13(-1.19%) |
Oct 02, 2015 | 10.85 | 11.27 | 10.75 | 10.88 | 20,585 | -0.07(-0.64%) |
Oct 01, 2015 | 10.95 | 11.14 | 10.95 | 10.95 | 5,162 | -0.05(-0.45%) |
Sep 30, 2015 | 11.03 | 11.21 | 10.95 | 11.00 | 16,923 | -0.02(-0.18%) |
Sep 29, 2015 | 11.09 | 11.11 | 10.95 | 11.02 | 5,131 | -0.07(-0.63%) |
Sep 28, 2015 | 11.60 | 11.66 | 11.01 | 11.09 | 11,966 | -0.50(-4.31%) |
Sep 25, 2015 | 12.16 | 12.16 | 11.54 | 11.59 | 20,512 | -0.34(-2.85%) |
Sep 24, 2015 | 11.97 | 12.06 | 11.88 | 11.93 | 6,172 | -0.04(-0.33%) |
Sep 23, 2015 | 12.58 | 12.58 | 11.84 | 11.97 | 19,675 | -0.55(-4.39%) |
Sep 22, 2015 | 12.61 | 12.75 | 12.21 | 12.52 | 7,500 | -0.15(-1.18%) |
Sep 21, 2015 | 12.46 | 13.24 | 12.30 | 12.67 | 22,663 | +0.29(+2.34%) |
Sep 18, 2015 | 12.47 | 12.48 | 12.14 | 12.38 | 22,593 | -0.16(-1.28%) |
Sep 17, 2015 | 12.85 | 12.85 | 12.51 | 12.54 | 9,673 | -0.40(-3.09%) |
Sep 16, 2015 | 12.60 | 13.41 | 12.43 | 12.94 | 73,722 | +0.29(+2.29%) |
Sep 15, 2015 | 12.03 | 12.67 | 12.02 | 12.65 | 36,039 | +0.62(+5.15%) |
Sep 14, 2015 | 12.00 | 12.14 | 11.92 | 12.03 | 18,691 | +0.06(+0.50%) |
Sep 11, 2015 | 11.68 | 11.99 | 11.60 | 11.97 | 12,195 | +0.11(+0.93%) |
Sep 10, 2015 | 11.48 | 11.86 | 11.42 | 11.86 | 20,045 | +0.45(+3.94%) |
Sep 09, 2015 | 11.28 | 11.45 | 11.24 | 11.41 | 5,641 | -0.08(-0.70%) |
Sep 08, 2015 | 11.36 | 11.77 | 11.18 | 11.49 | 27,876 | +0.24(+2.13%) |
Sep 04, 2015 | 11.28 | 11.25 | 11.25 | 11.25 | 11,200 | -0.20(-1.75%) |
Sep 03, 2015 | 11.41 | 11.59 | 11.41 | 11.45 | 9,448 | +0.10(+0.88%) |
Sep 02, 2015 | 11.46 | 11.82 | 11.11 | 11.35 | 21,158 | -0.08(-0.70%) |
Sep 01, 2015 | 10.79 | 11.53 | 10.79 | 11.43 | 19,738 | +0.42(+3.81%) |
Aug 31, 2015 | 10.75 | 11.22 | 10.75 | 11.01 | 8,790 | +0.04(+0.36%) |
Aug 28, 2015 | 10.94 | 11.04 | 10.89 | 10.97 | 9,107 | +0.20(+1.86%) |
Aug 27, 2015 | 10.93 | 10.93 | 10.55 | 10.77 | 10,441 | +0.02(+0.19%) |
Aug 26, 2015 | 10.98 | 11.09 | 10.50 | 10.75 | 22,633 | +0.18(+1.70%) |
Aug 25, 2015 | 11.15 | 11.15 | 10.57 | 10.57 | 27,065 | -0.43(-3.91%) |
Aug 24, 2015 | 10.43 | 11.16 | 11.37 | 11.00 | 32,922 | -0.37(-3.25%) |
Aug 21, 2015 | 11.62 | 11.80 | 11.31 | 11.37 | 42,853 | -0.28(-2.40%) |
Aug 20, 2015 | 12.24 | 12.20 | 11.65 | 11.65 | 56,746 | -0.55(-4.51%) |
Aug 19, 2015 | 12.36 | 12.50 | 11.71 | 12.20 | 22,701 | -0.10(-0.81%) |
Aug 18, 2015 | 12.75 | 12.75 | 12.12 | 12.30 | 30,435 | -0.40(-3.15%) |
Aug 17, 2015 | 12.00 | 13.72 | 11.20 | 12.70 | 239,293 | +0.80(+6.72%) |
Aug 14, 2015 | 12.00 | 12.00 | 11.60 | 11.90 | 16,099 | +0.07(+0.59%) |
Aug 13, 2015 | 12.60 | 12.85 | 11.44 | 11.83 | 68,437 | +1.44(+13.86%) |
Aug 12, 2015 | 10.48 | 10.58 | 10.32 | 10.39 | 18,731 | -0.12(-1.14%) |
Aug 11, 2015 | 10.46 | 10.58 | 10.45 | 10.51 | 4,212 | -0.12(-1.13%) |
Aug 10, 2015 | 10.65 | 10.83 | 10.42 | 10.63 | 11,374 | -0.03(-0.28%) |
Aug 07, 2015 | 10.45 | 10.66 | 10.41 | 10.66 | 10,003 | +0.18(+1.74%) |
Aug 06, 2015 | 10.48 | 10.87 | 10.40 | 10.48 | 10,136 | +0.08(+0.75%) |
Aug 05, 2015 | 10.40 | 10.50 | 10.38 | 10.40 | 5,020 | -0.13(-1.23%) |
Aug 04, 2015 | 10.63 | 10.63 | 10.39 | 10.53 | 16,153 | -0.07(-0.66%) |