Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.30 | 12.35 | 12.23 | 12.30 | 60,235 | -0.02(-0.16%) |
Oct 29, 2015 | 12.34 | 12.49 | 12.24 | 12.32 | 34,483 | +0.02(+0.16%) |
Oct 28, 2015 | 11.82 | 12.43 | 11.82 | 12.30 | 72,081 | +0.59(+5.04%) |
Oct 27, 2015 | 12.09 | 12.18 | 11.69 | 11.71 | 30,671 | -0.34(-2.82%) |
Oct 26, 2015 | 12.62 | 12.63 | 12.01 | 12.05 | 54,563 | -0.52(-4.14%) |
Oct 23, 2015 | 12.52 | 12.66 | 12.37 | 12.57 | 24,205 | +0.14(+1.13%) |
Oct 22, 2015 | 12.26 | 12.58 | 12.16 | 12.43 | 37,083 | +0.28(+2.30%) |
Oct 21, 2015 | 12.34 | 12.46 | 12.15 | 12.15 | 21,357 | -0.19(-1.54%) |
Oct 20, 2015 | 12.40 | 12.47 | 12.21 | 12.34 | 33,699 | -0.06(-0.48%) |
Oct 19, 2015 | 12.56 | 12.67 | 12.37 | 12.40 | 47,853 | -0.27(-2.13%) |
Oct 16, 2015 | 12.83 | 12.83 | 12.50 | 12.67 | 51,754 | -0.11(-0.86%) |
Oct 15, 2015 | 12.58 | 12.83 | 12.37 | 12.78 | 48,843 | +0.24(+1.91%) |
Oct 14, 2015 | 12.53 | 12.70 | 12.46 | 12.54 | 44,926 | +0.02(+0.16%) |
Oct 13, 2015 | 12.41 | 12.76 | 12.40 | 12.52 | 58,778 | +0.09(+0.72%) |
Oct 12, 2015 | 12.17 | 12.49 | 12.11 | 12.43 | 96,527 | +0.30(+2.47%) |
Oct 09, 2015 | 12.07 | 12.28 | 11.85 | 12.13 | 33,278 | +0.11(+0.92%) |
Oct 08, 2015 | 11.44 | 12.15 | 11.43 | 12.02 | 226,737 | +0.57(+4.98%) |
Oct 07, 2015 | 11.54 | 11.79 | 11.36 | 11.45 | 74,365 | -0.09(-0.78%) |
Oct 06, 2015 | 11.92 | 12.01 | 11.53 | 11.54 | 73,758 | -0.35(-2.94%) |
Oct 05, 2015 | 11.90 | 12.32 | 11.73 | 11.89 | 107,037 | +0.13(+1.11%) |
Oct 02, 2015 | 11.56 | 11.79 | 11.40 | 11.76 | 140,724 | +0.09(+0.77%) |
Oct 01, 2015 | 11.73 | 11.74 | 11.48 | 11.67 | 113,382 | +0.00(+0.00%) |
Sep 30, 2015 | 12.00 | 12.00 | 11.03 | 11.67 | 303,742 | -0.41(-3.39%) |
Sep 29, 2015 | 12.16 | 12.22 | 12.03 | 12.08 | 33,078 | -0.08(-0.66%) |
Sep 28, 2015 | 12.36 | 12.41 | 12.07 | 12.16 | 46,121 | -0.19(-1.54%) |
Sep 25, 2015 | 12.59 | 12.59 | 12.28 | 12.35 | 54,882 | -0.08(-0.64%) |
Sep 24, 2015 | 12.49 | 12.64 | 12.40 | 12.43 | 86,739 | -0.21(-1.66%) |
Sep 23, 2015 | 12.90 | 13.10 | 12.50 | 12.64 | 53,970 | -0.17(-1.33%) |
Sep 22, 2015 | 13.00 | 13.01 | 12.80 | 12.81 | 47,444 | -0.27(-2.06%) |
Sep 21, 2015 | 13.18 | 13.25 | 13.06 | 13.08 | 63,298 | +0.03(+0.23%) |
Sep 18, 2015 | 12.88 | 13.29 | 12.85 | 13.05 | 131,888 | -0.07(-0.53%) |
Sep 17, 2015 | 13.27 | 13.27 | 13.08 | 13.12 | 156,654 | -0.06(-0.46%) |
Sep 16, 2015 | 13.15 | 13.40 | 13.15 | 13.18 | 150,702 | +0.02(+0.15%) |
Sep 15, 2015 | 13.19 | 13.27 | 13.10 | 13.16 | 43,273 | -0.06(-0.45%) |
Sep 14, 2015 | 13.20 | 13.25 | 13.13 | 13.22 | 30,081 | +0.02(+0.15%) |
Sep 11, 2015 | 13.05 | 13.25 | 13.05 | 13.20 | 38,602 | +0.04(+0.30%) |
Sep 10, 2015 | 13.10 | 13.29 | 13.04 | 13.16 | 23,781 | -0.02(-0.15%) |
Sep 09, 2015 | 13.44 | 13.44 | 13.15 | 13.18 | 133,063 | -0.11(-0.83%) |
Sep 08, 2015 | 13.26 | 13.45 | 12.84 | 13.29 | 60,126 | +0.20(+1.53%) |
Sep 04, 2015 | 12.97 | 13.09 | 13.09 | 13.09 | 47,400 | -0.07(-0.53%) |
Sep 03, 2015 | 13.21 | 13.31 | 13.11 | 13.16 | 46,999 | -0.03(-0.23%) |
Sep 02, 2015 | 12.95 | 13.28 | 12.86 | 13.19 | 51,323 | +0.40(+3.13%) |
Sep 01, 2015 | 13.03 | 13.20 | 12.73 | 12.79 | 41,940 | -0.51(-3.83%) |
Aug 31, 2015 | 13.16 | 13.36 | 13.06 | 13.30 | 151,774 | +0.06(+0.45%) |
Aug 28, 2015 | 12.86 | 13.30 | 12.80 | 13.24 | 53,909 | +0.31(+2.40%) |
Aug 27, 2015 | 13.12 | 13.34 | 12.79 | 12.93 | 62,266 | -0.16(-1.22%) |
Aug 26, 2015 | 12.52 | 13.16 | 12.24 | 13.09 | 116,272 | +0.87(+7.12%) |
Aug 25, 2015 | 12.77 | 12.77 | 12.17 | 12.22 | 42,961 | -0.19(-1.53%) |
Aug 24, 2015 | 12.25 | 12.71 | 11.50 | 12.41 | 90,442 | -0.37(-2.90%) |
Aug 21, 2015 | 12.70 | 13.23 | 12.66 | 12.78 | 80,241 | -0.16(-1.24%) |
Aug 20, 2015 | 13.16 | 13.16 | 12.06 | 12.94 | 60,776 | -0.34(-2.56%) |
Aug 19, 2015 | 13.26 | 13.46 | 12.91 | 13.28 | 137,399 | -0.04(-0.30%) |
Aug 18, 2015 | 13.27 | 13.43 | 12.92 | 13.32 | 56,019 | +0.04(+0.30%) |
Aug 17, 2015 | 12.96 | 13.32 | 12.90 | 13.28 | 51,847 | +0.24(+1.84%) |
Aug 14, 2015 | 13.00 | 13.10 | 12.89 | 13.04 | 33,716 | +0.00(+0.00%) |
Aug 13, 2015 | 13.12 | 13.27 | 13.00 | 13.04 | 34,857 | -0.02(-0.15%) |
Aug 12, 2015 | 13.09 | 13.30 | 12.91 | 13.06 | 39,349 | -0.14(-1.06%) |
Aug 11, 2015 | 13.06 | 13.33 | 12.92 | 13.20 | 36,093 | +0.10(+0.76%) |
Aug 10, 2015 | 13.10 | 13.25 | 12.97 | 13.10 | 88,923 | +0.01(+0.08%) |
Aug 07, 2015 | 13.18 | 13.40 | 13.03 | 13.09 | 30,412 | -0.18(-1.36%) |
Aug 06, 2015 | 13.43 | 13.44 | 13.09 | 13.27 | 70,586 | -0.08(-0.60%) |
Aug 05, 2015 | 13.43 | 13.52 | 13.27 | 13.35 | 60,891 | +0.02(+0.15%) |
Aug 04, 2015 | 13.25 | 13.35 | 13.17 | 13.33 | 49,737 | +0.13(+0.98%) |