Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.32 | 13.64 | 13.25 | 13.41 | 173,101 | +0.10(+0.74%) |
Oct 29, 2015 | 13.13 | 13.32 | 13.00 | 13.31 | 62,449 | +0.18(+1.34%) |
Oct 28, 2015 | 12.87 | 13.16 | 12.69 | 13.13 | 107,248 | +0.39(+3.06%) |
Oct 27, 2015 | 13.02 | 13.02 | 12.64 | 12.74 | 54,524 | -0.16(-1.24%) |
Oct 26, 2015 | 12.55 | 12.93 | 12.50 | 12.90 | 49,126 | +0.43(+3.46%) |
Oct 23, 2015 | 13.24 | 13.24 | 12.37 | 12.47 | 101,153 | +0.10(+0.83%) |
Oct 22, 2015 | 12.07 | 12.44 | 12.07 | 12.37 | 59,453 | +0.31(+2.55%) |
Oct 21, 2015 | 12.21 | 12.26 | 12.04 | 12.06 | 30,286 | -0.06(-0.51%) |
Oct 20, 2015 | 12.27 | 12.29 | 12.03 | 12.13 | 82,288 | -0.20(-1.63%) |
Oct 19, 2015 | 12.06 | 12.37 | 12.06 | 12.33 | 78,050 | +0.11(+0.87%) |
Oct 16, 2015 | 12.02 | 12.22 | 11.98 | 12.22 | 85,874 | +0.26(+2.17%) |
Oct 15, 2015 | 11.92 | 11.99 | 11.54 | 11.96 | 85,333 | +0.25(+2.15%) |
Oct 14, 2015 | 12.54 | 12.63 | 11.63 | 11.71 | 240,854 | -0.79(-6.31%) |
Oct 13, 2015 | 12.66 | 12.87 | 12.48 | 12.50 | 63,335 | -0.33(-2.55%) |
Oct 12, 2015 | 12.82 | 12.87 | 12.57 | 12.82 | 133,464 | +0.26(+2.04%) |
Oct 09, 2015 | 12.60 | 12.61 | 12.31 | 12.57 | 77,695 | +0.10(+0.82%) |
Oct 08, 2015 | 12.28 | 12.52 | 11.88 | 12.46 | 77,481 | +0.32(+2.65%) |
Oct 07, 2015 | 12.48 | 12.48 | 11.91 | 12.14 | 80,824 | +0.13(+1.10%) |
Oct 06, 2015 | 12.40 | 12.47 | 11.83 | 12.01 | 104,674 | -0.40(-3.24%) |
Oct 05, 2015 | 12.19 | 12.46 | 12.06 | 12.41 | 198,873 | +0.58(+4.88%) |
Oct 02, 2015 | 11.18 | 11.84 | 10.93 | 11.84 | 113,362 | +0.29(+2.53%) |
Oct 01, 2015 | 11.46 | 11.54 | 11.01 | 11.54 | 67,160 | +0.29(+2.53%) |
Sep 30, 2015 | 11.02 | 11.30 | 10.88 | 11.26 | 204,777 | +0.68(+6.43%) |
Sep 29, 2015 | 10.68 | 10.96 | 10.35 | 10.58 | 142,716 | -0.25(-2.30%) |
Sep 28, 2015 | 11.37 | 11.58 | 10.60 | 10.83 | 223,784 | -0.89(-7.61%) |
Sep 25, 2015 | 12.06 | 12.14 | 11.52 | 11.72 | 95,545 | +0.10(+0.86%) |
Sep 24, 2015 | 11.74 | 11.79 | 11.33 | 11.62 | 118,524 | -0.12(-1.04%) |
Sep 23, 2015 | 11.66 | 11.77 | 11.55 | 11.74 | 48,678 | +0.03(+0.22%) |
Sep 22, 2015 | 11.70 | 11.72 | 11.40 | 11.72 | 135,674 | -0.26(-2.14%) |
Sep 21, 2015 | 12.04 | 12.25 | 11.77 | 11.97 | 128,430 | +0.20(+1.68%) |
Sep 18, 2015 | 11.88 | 12.19 | 11.68 | 11.77 | 137,926 | -0.42(-3.45%) |
Sep 17, 2015 | 12.29 | 12.90 | 12.18 | 12.19 | 193,073 | +0.06(+0.48%) |
Sep 16, 2015 | 11.60 | 12.16 | 11.60 | 12.14 | 81,016 | +0.38(+3.23%) |
Sep 15, 2015 | 11.51 | 11.83 | 11.34 | 11.76 | 92,276 | +0.26(+2.29%) |
Sep 14, 2015 | 11.60 | 11.69 | 11.39 | 11.49 | 71,570 | -0.25(-2.12%) |
Sep 11, 2015 | 11.50 | 11.74 | 11.41 | 11.74 | 60,810 | +0.23(+2.00%) |
Sep 10, 2015 | 11.29 | 11.73 | 11.29 | 11.51 | 37,979 | -0.03(-0.22%) |
Sep 09, 2015 | 12.20 | 12.25 | 11.39 | 11.54 | 127,300 | -0.30(-2.56%) |
Sep 08, 2015 | 11.56 | 11.84 | 11.44 | 11.84 | 134,068 | +0.73(+6.58%) |
Sep 04, 2015 | 11.15 | 11.11 | 11.11 | 11.11 | 81,795 | -0.33(-2.91%) |
Sep 03, 2015 | 11.63 | 11.93 | 11.44 | 11.44 | 66,941 | -0.02(-0.16%) |
Sep 02, 2015 | 11.22 | 11.50 | 11.06 | 11.46 | 59,410 | +0.60(+5.56%) |
Sep 01, 2015 | 10.97 | 11.41 | 10.68 | 10.86 | 362,911 | -1.01(-8.53%) |
Aug 31, 2015 | 11.81 | 12.03 | 11.64 | 11.87 | 99,629 | -0.01(-0.06%) |
Aug 28, 2015 | 12.03 | 12.23 | 11.81 | 11.88 | 63,226 | -0.21(-1.75%) |
Aug 27, 2015 | 11.61 | 12.21 | 11.59 | 12.09 | 238,726 | +0.71(+6.20%) |
Aug 26, 2015 | 10.86 | 11.46 | 10.29 | 11.38 | 189,079 | +0.73(+6.86%) |
Aug 25, 2015 | 11.33 | 12.41 | 10.65 | 10.65 | 293,959 | +0.23(+2.25%) |
Aug 24, 2015 | 9.961 | 11.88 | 5.549 | 10.42 | 685,660 | -1.36(-11.52%) |
Aug 21, 2015 | 13.04 | 13.04 | 11.70 | 11.77 | 398,108 | -1.40(-10.63%) |
Aug 20, 2015 | 13.73 | 13.78 | 13.17 | 13.17 | 190,915 | -0.77(-5.51%) |
Aug 19, 2015 | 14.16 | 14.23 | 13.71 | 13.94 | 94,218 | -0.11(-0.80%) |
Aug 18, 2015 | 13.96 | 14.34 | 13.96 | 14.05 | 88,227 | +0.16(+1.18%) |
Aug 17, 2015 | 13.74 | 13.97 | 13.51 | 13.89 | 165,189 | +0.07(+0.53%) |
Aug 14, 2015 | 13.73 | 13.84 | 13.65 | 13.82 | 64,041 | +0.19(+1.43%) |
Aug 13, 2015 | 13.49 | 13.87 | 13.31 | 13.62 | 91,605 | +0.34(+2.53%) |
Aug 12, 2015 | 13.22 | 13.39 | 12.63 | 13.29 | 141,115 | -0.20(-1.48%) |
Aug 11, 2015 | 13.34 | 13.50 | 13.16 | 13.49 | 48,724 | +0.05(+0.39%) |
Aug 10, 2015 | 13.24 | 13.73 | 13.24 | 13.43 | 92,678 | +0.29(+2.17%) |
Aug 07, 2015 | 13.25 | 13.48 | 12.89 | 13.15 | 96,387 | -0.27(-2.02%) |
Aug 06, 2015 | 14.13 | 14.13 | 13.17 | 13.42 | 88,818 | -0.53(-3.83%) |
Aug 05, 2015 | 14.07 | 14.07 | 13.75 | 13.95 | 114,544 | +0.46(+3.41%) |
Aug 04, 2015 | 13.43 | 13.59 | 13.16 | 13.49 | 95,389 | +0.21(+1.60%) |