Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.97 | 15.34 | 13.86 | 14.75 | 560,944 | +0.78(+5.58%) |
Oct 29, 2015 | 13.42 | 14.01 | 13.16 | 13.97 | 403,185 | +0.46(+3.40%) |
Oct 28, 2015 | 13.03 | 13.63 | 12.80 | 13.51 | 454,909 | +0.52(+4.00%) |
Oct 27, 2015 | 13.29 | 13.58 | 12.80 | 12.99 | 332,176 | -0.25(-1.89%) |
Oct 26, 2015 | 13.47 | 13.86 | 13.10 | 13.24 | 851,411 | +0.68(+5.41%) |
Oct 23, 2015 | 12.58 | 12.64 | 12.23 | 12.56 | 251,582 | -0.02(-0.16%) |
Oct 22, 2015 | 12.56 | 12.70 | 12.41 | 12.58 | 128,178 | +0.14(+1.13%) |
Oct 21, 2015 | 12.43 | 12.53 | 12.35 | 12.44 | 179,356 | +0.01(+0.08%) |
Oct 20, 2015 | 12.62 | 12.62 | 12.37 | 12.43 | 240,618 | -0.27(-2.13%) |
Oct 19, 2015 | 12.66 | 12.86 | 12.42 | 12.70 | 211,058 | -0.16(-1.24%) |
Oct 16, 2015 | 12.72 | 12.91 | 12.59 | 12.86 | 157,216 | +0.21(+1.66%) |
Oct 15, 2015 | 12.25 | 12.65 | 12.24 | 12.65 | 223,418 | +0.25(+2.02%) |
Oct 14, 2015 | 12.43 | 12.64 | 12.30 | 12.40 | 245,130 | -0.05(-0.40%) |
Oct 13, 2015 | 12.50 | 12.72 | 12.40 | 12.45 | 259,175 | -0.16(-1.27%) |
Oct 12, 2015 | 12.45 | 12.69 | 12.23 | 12.61 | 182,845 | +0.19(+1.53%) |
Oct 09, 2015 | 12.60 | 12.60 | 12.36 | 12.42 | 252,413 | -0.19(-1.51%) |
Oct 08, 2015 | 12.41 | 12.61 | 12.32 | 12.61 | 233,282 | -0.08(-0.63%) |
Oct 07, 2015 | 12.48 | 12.90 | 12.25 | 12.69 | 472,288 | +0.17(+1.36%) |
Oct 06, 2015 | 12.67 | 12.90 | 12.46 | 12.52 | 222,159 | -0.09(-0.71%) |
Oct 05, 2015 | 12.74 | 12.92 | 12.57 | 12.61 | 193,463 | -0.07(-0.55%) |
Oct 02, 2015 | 12.40 | 12.68 | 12.32 | 12.68 | 300,831 | +0.25(+2.01%) |
Oct 01, 2015 | 12.79 | 12.99 | 12.42 | 12.43 | 402,674 | -0.28(-2.20%) |
Sep 30, 2015 | 12.84 | 12.96 | 12.68 | 12.71 | 312,641 | -0.05(-0.39%) |
Sep 29, 2015 | 12.68 | 13.04 | 12.62 | 12.76 | 400,307 | +0.05(+0.39%) |
Sep 28, 2015 | 13.29 | 13.29 | 12.59 | 12.71 | 556,571 | -0.66(-4.94%) |
Sep 25, 2015 | 13.29 | 13.44 | 13.04 | 13.37 | 222,033 | +0.09(+0.68%) |
Sep 24, 2015 | 12.54 | 13.34 | 12.53 | 13.28 | 195,648 | +0.73(+5.82%) |
Sep 23, 2015 | 12.70 | 12.70 | 12.50 | 12.55 | 154,341 | -0.10(-0.79%) |
Sep 22, 2015 | 12.65 | 12.77 | 12.56 | 12.65 | 156,655 | -0.06(-0.47%) |
Sep 21, 2015 | 12.99 | 12.99 | 12.63 | 12.71 | 311,926 | -0.16(-1.24%) |
Sep 18, 2015 | 12.78 | 13.14 | 12.60 | 12.87 | 1,607,406 | -0.05(-0.39%) |
Sep 17, 2015 | 12.93 | 13.03 | 12.62 | 12.92 | 243,663 | -0.10(-0.77%) |
Sep 16, 2015 | 13.25 | 13.25 | 12.90 | 13.02 | 300,667 | -0.27(-2.03%) |
Sep 15, 2015 | 13.52 | 13.60 | 13.12 | 13.29 | 366,559 | -0.31(-2.28%) |
Sep 14, 2015 | 12.74 | 13.62 | 12.67 | 13.60 | 465,523 | +0.86(+6.75%) |
Sep 11, 2015 | 12.95 | 12.95 | 12.60 | 12.74 | 364,270 | -0.20(-1.55%) |
Sep 10, 2015 | 12.96 | 13.03 | 12.64 | 12.94 | 283,684 | -0.01(-0.08%) |
Sep 09, 2015 | 14.19 | 14.61 | 12.81 | 12.95 | 945,246 | -0.31(-2.34%) |
Sep 08, 2015 | 13.45 | 13.89 | 13.23 | 13.26 | 561,406 | -0.19(-1.41%) |
Sep 04, 2015 | 13.02 | 13.45 | 13.45 | 13.45 | 366,000 | +0.15(+1.13%) |
Sep 03, 2015 | 13.42 | 13.60 | 12.91 | 13.30 | 425,688 | -0.01(-0.08%) |
Sep 02, 2015 | 13.27 | 14.00 | 12.93 | 13.31 | 521,495 | +0.28(+2.15%) |
Sep 01, 2015 | 12.71 | 13.16 | 12.68 | 13.03 | 255,431 | +0.13(+1.01%) |
Aug 31, 2015 | 12.96 | 13.25 | 12.80 | 12.90 | 400,961 | +0.04(+0.31%) |
Aug 28, 2015 | 12.35 | 12.89 | 12.17 | 12.86 | 328,770 | +0.45(+3.63%) |
Aug 27, 2015 | 12.20 | 12.48 | 12.13 | 12.41 | 269,353 | +0.24(+1.97%) |
Aug 26, 2015 | 12.37 | 12.50 | 12.10 | 12.17 | 416,583 | +0.00(+0.00%) |
Aug 25, 2015 | 12.89 | 12.89 | 12.15 | 12.17 | 435,336 | -0.39(-3.11%) |
Aug 24, 2015 | 12.00 | 12.83 | 12.00 | 12.56 | 749,860 | -0.31(-2.41%) |
Aug 21, 2015 | 12.26 | 13.00 | 11.87 | 12.87 | 608,647 | +0.20(+1.58%) |
Aug 20, 2015 | 12.85 | 13.03 | 12.58 | 12.67 | 375,361 | -0.44(-3.36%) |
Aug 19, 2015 | 12.43 | 13.51 | 12.32 | 13.11 | 236,987 | -0.25(-1.87%) |
Aug 18, 2015 | 13.86 | 14.09 | 13.22 | 13.36 | 494,345 | -0.73(-5.18%) |
Aug 17, 2015 | 13.77 | 14.42 | 13.56 | 14.09 | 630,056 | +0.36(+2.62%) |
Aug 14, 2015 | 13.02 | 13.84 | 13.00 | 13.73 | 1,684,727 | +0.78(+6.02%) |
Aug 13, 2015 | 12.72 | 13.01 | 12.69 | 12.95 | 567,701 | +0.07(+0.54%) |
Aug 12, 2015 | 13.13 | 13.16 | 12.63 | 12.88 | 729,469 | -0.30(-2.28%) |
Aug 11, 2015 | 12.70 | 13.39 | 12.43 | 13.18 | 983,450 | +0.47(+3.70%) |
Aug 10, 2015 | 11.81 | 12.91 | 11.81 | 12.71 | 2,369,044 | +0.91(+7.71%) |
Aug 07, 2015 | 12.59 | 13.13 | 11.75 | 11.80 | 999,729 | -0.79(-6.27%) |
Aug 06, 2015 | 13.37 | 13.60 | 12.57 | 12.59 | 1,308,892 | -0.54(-4.11%) |
Aug 05, 2015 | 13.12 | 13.22 | 12.79 | 13.13 | 827,507 | +0.19(+1.47%) |
Aug 04, 2015 | 12.85 | 13.38 | 12.80 | 12.94 | 983,167 | -0.25(-1.90%) |