Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.31 | 13.48 | 11.84 | 12.21 | 270,055 | -1.05(-7.88%) |
Oct 29, 2015 | 13.04 | 13.52 | 13.04 | 13.26 | 299,348 | +0.43(+3.36%) |
Oct 28, 2015 | 12.38 | 13.52 | 12.38 | 12.83 | 436,565 | +1.16(+9.90%) |
Oct 27, 2015 | 11.46 | 11.74 | 11.46 | 11.67 | 89,731 | +0.12(+1.03%) |
Oct 26, 2015 | 11.31 | 11.65 | 11.31 | 11.55 | 66,300 | +0.14(+1.20%) |
Oct 23, 2015 | 11.86 | 11.96 | 11.42 | 11.42 | 206,007 | -0.28(-2.43%) |
Oct 22, 2015 | 11.68 | 11.91 | 11.22 | 11.70 | 64,303 | +0.06(+0.47%) |
Oct 21, 2015 | 12.14 | 12.14 | 11.44 | 11.65 | 68,189 | -0.38(-3.13%) |
Oct 20, 2015 | 11.54 | 12.14 | 11.54 | 12.02 | 133,448 | +0.25(+2.10%) |
Oct 19, 2015 | 11.66 | 11.92 | 11.54 | 11.77 | 45,239 | +0.10(+0.86%) |
Oct 16, 2015 | 11.43 | 11.70 | 11.43 | 11.67 | 95,309 | +0.30(+2.66%) |
Oct 15, 2015 | 11.01 | 11.37 | 11.01 | 11.37 | 99,615 | +0.36(+3.25%) |
Oct 14, 2015 | 11.22 | 11.32 | 10.97 | 11.01 | 68,866 | -0.18(-1.64%) |
Oct 13, 2015 | 11.48 | 11.66 | 11.19 | 11.20 | 74,195 | -0.39(-3.33%) |
Oct 12, 2015 | 11.41 | 11.68 | 11.31 | 11.58 | 76,967 | +0.22(+1.94%) |
Oct 09, 2015 | 11.58 | 11.61 | 11.29 | 11.36 | 107,432 | -0.17(-1.43%) |
Oct 08, 2015 | 11.37 | 11.59 | 11.29 | 11.53 | 83,248 | +0.07(+0.64%) |
Oct 07, 2015 | 11.71 | 12.03 | 11.27 | 11.45 | 130,202 | -0.24(-2.04%) |
Oct 06, 2015 | 11.87 | 12.00 | 11.46 | 11.69 | 108,405 | -0.28(-2.30%) |
Oct 05, 2015 | 11.65 | 12.09 | 11.59 | 11.97 | 138,490 | +0.37(+3.16%) |
Oct 02, 2015 | 11.22 | 11.65 | 11.05 | 11.60 | 88,301 | +0.29(+2.60%) |
Oct 01, 2015 | 11.16 | 11.36 | 10.82 | 11.31 | 154,536 | +0.13(+1.15%) |
Sep 30, 2015 | 11.43 | 11.51 | 11.02 | 11.18 | 142,412 | -0.12(-1.06%) |
Sep 29, 2015 | 11.09 | 11.55 | 11.09 | 11.30 | 149,911 | +0.09(+0.82%) |
Sep 28, 2015 | 12.19 | 12.24 | 11.14 | 11.21 | 189,355 | -1.05(-8.60%) |
Sep 25, 2015 | 12.72 | 12.82 | 12.17 | 12.26 | 188,148 | -0.39(-3.05%) |
Sep 24, 2015 | 12.69 | 12.72 | 12.34 | 12.64 | 90,210 | -0.11(-0.86%) |
Sep 23, 2015 | 12.61 | 12.84 | 12.49 | 12.75 | 89,291 | +0.19(+1.53%) |
Sep 22, 2015 | 12.42 | 12.70 | 12.41 | 12.56 | 87,085 | +0.01(+0.07%) |
Sep 21, 2015 | 13.17 | 13.39 | 12.29 | 12.55 | 190,118 | -0.56(-4.27%) |
Sep 18, 2015 | 12.75 | 13.16 | 12.66 | 13.11 | 252,913 | +0.23(+1.78%) |
Sep 17, 2015 | 12.88 | 12.98 | 12.81 | 12.88 | 118,948 | +0.06(+0.50%) |
Sep 16, 2015 | 12.91 | 12.91 | 12.49 | 12.82 | 131,307 | -0.07(-0.57%) |
Sep 15, 2015 | 12.42 | 12.91 | 12.41 | 12.89 | 304,669 | +0.41(+3.31%) |
Sep 14, 2015 | 12.34 | 12.60 | 12.22 | 12.48 | 128,487 | +0.21(+1.72%) |
Sep 11, 2015 | 11.95 | 12.29 | 11.95 | 12.27 | 87,472 | +0.32(+2.69%) |
Sep 10, 2015 | 11.86 | 12.15 | 11.76 | 11.95 | 82,373 | -0.09(-0.76%) |
Sep 09, 2015 | 12.18 | 12.18 | 11.98 | 12.04 | 135,374 | -0.06(-0.53%) |
Sep 08, 2015 | 11.76 | 12.22 | 11.76 | 12.10 | 146,474 | +0.37(+3.13%) |
Sep 04, 2015 | 11.58 | 11.74 | 11.74 | 11.74 | 100,552 | +0.07(+0.63%) |
Sep 03, 2015 | 11.97 | 12.08 | 11.38 | 11.66 | 119,190 | -0.30(-2.53%) |
Sep 02, 2015 | 11.63 | 12.20 | 11.26 | 11.97 | 169,596 | +0.40(+3.49%) |
Sep 01, 2015 | 11.93 | 12.02 | 11.32 | 11.56 | 128,840 | -0.56(-4.61%) |
Aug 31, 2015 | 12.33 | 12.60 | 11.85 | 12.12 | 168,946 | -0.21(-1.71%) |
Aug 28, 2015 | 12.09 | 12.45 | 11.88 | 12.33 | 80,127 | +0.13(+1.05%) |
Aug 27, 2015 | 12.51 | 12.53 | 12.06 | 12.20 | 108,985 | -0.09(-0.75%) |
Aug 26, 2015 | 12.65 | 12.65 | 12.18 | 12.30 | 190,988 | -0.12(-0.96%) |
Aug 25, 2015 | 12.49 | 12.64 | 11.99 | 12.42 | 116,081 | +0.29(+2.42%) |
Aug 24, 2015 | 11.82 | 12.69 | 11.43 | 12.12 | 142,272 | -0.23(-1.86%) |
Aug 21, 2015 | 12.07 | 12.66 | 11.66 | 12.35 | 136,394 | +0.00(+0.00%) |
Aug 20, 2015 | 12.90 | 12.90 | 12.15 | 12.35 | 107,054 | -0.59(-4.54%) |
Aug 19, 2015 | 12.97 | 13.10 | 12.77 | 12.94 | 82,505 | -0.04(-0.28%) |
Aug 18, 2015 | 12.88 | 13.27 | 12.68 | 12.97 | 218,947 | +0.22(+1.73%) |
Aug 17, 2015 | 12.48 | 12.83 | 12.43 | 12.75 | 286,631 | +0.31(+2.50%) |
Aug 14, 2015 | 12.36 | 12.63 | 12.35 | 12.44 | 107,456 | +0.04(+0.29%) |
Aug 13, 2015 | 12.12 | 12.64 | 12.11 | 12.41 | 138,833 | +0.31(+2.57%) |
Aug 12, 2015 | 12.10 | 12.43 | 11.96 | 12.10 | 109,027 | -0.20(-1.64%) |
Aug 11, 2015 | 12.11 | 12.71 | 11.89 | 12.30 | 143,225 | +0.11(+0.90%) |
Aug 10, 2015 | 12.06 | 12.31 | 11.80 | 12.19 | 130,911 | +0.12(+0.98%) |
Aug 07, 2015 | 12.06 | 12.40 | 11.66 | 12.07 | 130,061 | -0.06(-0.53%) |
Aug 06, 2015 | 12.62 | 12.71 | 11.36 | 12.13 | 199,060 | -0.49(-3.91%) |
Aug 05, 2015 | 12.79 | 12.91 | 12.62 | 12.63 | 89,046 | -0.15(-1.15%) |
Aug 04, 2015 | 12.92 | 13.06 | 12.58 | 12.77 | 116,885 | -0.12(-0.92%) |