Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.20 | 13.48 | 13.20 | 13.41 | 54,135 | +0.15(+1.13%) |
Oct 29, 2015 | 13.27 | 13.37 | 13.20 | 13.26 | 61,307 | -0.02(-0.15%) |
Oct 28, 2015 | 13.17 | 13.42 | 13.14 | 13.28 | 81,639 | +0.23(+1.79%) |
Oct 27, 2015 | 13.21 | 13.22 | 13.04 | 13.05 | 36,469 | -0.35(-2.64%) |
Oct 26, 2015 | 13.30 | 13.41 | 13.30 | 13.40 | 41,011 | -0.05(-0.37%) |
Oct 23, 2015 | 13.46 | 13.48 | 13.37 | 13.45 | 45,602 | +0.16(+1.24%) |
Oct 22, 2015 | 13.05 | 13.41 | 13.05 | 13.29 | 56,199 | +0.19(+1.41%) |
Oct 21, 2015 | 13.24 | 13.24 | 13.08 | 13.10 | 44,984 | +0.11(+0.85%) |
Oct 20, 2015 | 12.90 | 13.01 | 12.90 | 12.99 | 48,799 | -0.10(-0.76%) |
Oct 19, 2015 | 13.06 | 13.19 | 13.06 | 13.09 | 43,630 | -0.02(-0.15%) |
Oct 16, 2015 | 13.02 | 13.15 | 12.95 | 13.11 | 138,828 | -0.03(-0.23%) |
Oct 15, 2015 | 13.03 | 13.16 | 13.01 | 13.14 | 55,547 | +0.06(+0.46%) |
Oct 14, 2015 | 13.10 | 13.12 | 13.03 | 13.08 | 46,223 | +0.22(+1.71%) |
Oct 13, 2015 | 12.77 | 13.04 | 12.71 | 12.86 | 39,515 | -0.18(-1.38%) |
Oct 12, 2015 | 13.11 | 13.11 | 13.00 | 13.04 | 77,352 | -0.16(-1.21%) |
Oct 09, 2015 | 13.25 | 13.25 | 13.10 | 13.20 | 78,332 | +0.01(+0.08%) |
Oct 08, 2015 | 13.04 | 13.20 | 12.91 | 13.19 | 39,110 | +0.61(+4.85%) |
Oct 07, 2015 | 12.63 | 12.68 | 12.55 | 12.58 | 79,218 | -0.01(-0.04%) |
Oct 06, 2015 | 12.47 | 12.61 | 12.47 | 12.59 | 100,994 | +0.28(+2.23%) |
Oct 05, 2015 | 12.27 | 12.34 | 12.23 | 12.31 | 68,900 | +0.23(+1.90%) |
Oct 02, 2015 | 11.84 | 12.08 | 11.82 | 12.08 | 73,094 | +0.22(+1.85%) |
Oct 01, 2015 | 11.91 | 11.94 | 11.77 | 11.86 | 51,981 | +0.24(+2.07%) |
Sep 30, 2015 | 11.56 | 11.68 | 11.50 | 11.62 | 71,659 | +0.14(+1.22%) |
Sep 29, 2015 | 11.41 | 11.56 | 11.41 | 11.48 | 90,920 | +0.36(+3.24%) |
Sep 28, 2015 | 11.36 | 11.36 | 11.08 | 11.12 | 58,498 | -0.53(-4.55%) |
Sep 25, 2015 | 11.63 | 11.72 | 11.56 | 11.65 | 545,764 | +0.00(+0.00%) |
Sep 24, 2015 | 11.57 | 11.68 | 11.49 | 11.65 | 90,314 | -0.18(-1.52%) |
Sep 23, 2015 | 11.83 | 11.87 | 11.76 | 11.83 | 41,695 | +0.06(+0.51%) |
Sep 22, 2015 | 11.94 | 11.97 | 11.71 | 11.77 | 96,883 | -0.47(-3.84%) |
Sep 21, 2015 | 12.27 | 12.36 | 12.20 | 12.24 | 96,686 | +0.06(+0.49%) |
Sep 18, 2015 | 12.23 | 12.37 | 12.17 | 12.18 | 36,750 | -0.62(-4.84%) |
Sep 17, 2015 | 12.78 | 12.91 | 12.64 | 12.80 | 47,211 | -0.04(-0.35%) |
Sep 16, 2015 | 12.88 | 12.92 | 12.83 | 12.85 | 82,259 | +0.06(+0.47%) |
Sep 15, 2015 | 12.74 | 12.90 | 12.69 | 12.79 | 470,347 | +0.12(+0.99%) |
Sep 14, 2015 | 12.67 | 12.73 | 12.64 | 12.66 | 39,354 | -0.17(-1.33%) |
Sep 11, 2015 | 12.79 | 12.86 | 12.70 | 12.83 | 73,844 | -0.05(-0.39%) |
Sep 10, 2015 | 12.84 | 12.93 | 12.79 | 12.88 | 48,757 | -0.04(-0.31%) |
Sep 09, 2015 | 13.20 | 13.20 | 12.91 | 12.92 | 47,035 | -0.06(-0.46%) |
Sep 08, 2015 | 12.95 | 13.05 | 12.89 | 12.98 | 42,831 | +0.31(+2.45%) |
Sep 04, 2015 | 12.67 | 12.67 | 12.67 | 0 | -0.25(-1.93%) | |
Sep 03, 2015 | 12.97 | 13.07 | 12.92 | 12.92 | 60,344 | +0.05(+0.39%) |
Sep 02, 2015 | 13.01 | 13.01 | 12.84 | 12.87 | 71,271 | +0.13(+1.02%) |
Sep 01, 2015 | 12.88 | 12.93 | 12.71 | 12.74 | 73,189 | -0.45(-3.41%) |
Aug 31, 2015 | 13.15 | 13.24 | 13.12 | 13.19 | 47,802 | +0.00(+0.00%) |
Aug 28, 2015 | 13.06 | 13.19 | 13.04 | 13.19 | 80,229 | -0.10(-0.75%) |
Aug 27, 2015 | 13.17 | 13.31 | 13.16 | 13.29 | 54,721 | +0.18(+1.37%) |
Aug 26, 2015 | 13.26 | 13.26 | 12.89 | 13.11 | 71,745 | +0.10(+0.77%) |
Aug 25, 2015 | 13.49 | 13.50 | 13.01 | 13.01 | 89,374 | -0.02(-0.15%) |
Aug 24, 2015 | 12.76 | 13.28 | 12.67 | 13.03 | 132,391 | -0.03(-0.23%) |
Aug 21, 2015 | 13.38 | 13.38 | 13.00 | 13.06 | 44,498 | -0.42(-3.12%) |
Aug 20, 2015 | 13.71 | 13.73 | 13.47 | 13.48 | 65,126 | -0.60(-4.26%) |
Aug 19, 2015 | 13.96 | 14.08 | 13.89 | 14.08 | 75,150 | -0.15(-1.05%) |
Aug 18, 2015 | 14.25 | 14.27 | 14.18 | 14.23 | 37,430 | -0.08(-0.56%) |
Aug 17, 2015 | 14.23 | 14.36 | 14.23 | 14.31 | 65,157 | -0.02(-0.14%) |
Aug 14, 2015 | 14.16 | 14.34 | 14.16 | 14.33 | 71,411 | +0.01(+0.03%) |
Aug 13, 2015 | 14.31 | 14.39 | 14.24 | 14.32 | 66,598 | -0.03(-0.17%) |
Aug 12, 2015 | 14.23 | 14.37 | 14.17 | 14.35 | 43,938 | -0.10(-0.69%) |
Aug 11, 2015 | 14.52 | 14.52 | 14.39 | 14.45 | 70,416 | -0.20(-1.37%) |
Aug 10, 2015 | 14.58 | 14.67 | 14.48 | 14.65 | 54,672 | -0.04(-0.27%) |
Aug 07, 2015 | 14.34 | 14.69 | 14.34 | 14.69 | 61,432 | +0.18(+1.24%) |
Aug 06, 2015 | 14.43 | 14.69 | 14.43 | 14.51 | 60,980 | -0.01(-0.07%) |
Aug 05, 2015 | 14.55 | 14.67 | 14.48 | 14.52 | 39,116 | +0.19(+1.33%) |
Aug 04, 2015 | 14.36 | 14.41 | 14.27 | 14.33 | 35,791 | -0.01(-0.07%) |