Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.37 | 11.39 | 11.25 | 11.30 | 732,547 | +0.04(+0.33%) |
Oct 29, 2015 | 11.24 | 11.27 | 11.18 | 11.26 | 528,465 | -0.03(-0.24%) |
Oct 28, 2015 | 11.44 | 11.46 | 11.22 | 11.29 | 706,921 | -0.29(-2.46%) |
Oct 27, 2015 | 11.54 | 11.59 | 11.49 | 11.57 | 864,305 | -0.06(-0.55%) |
Oct 26, 2015 | 11.67 | 11.69 | 11.62 | 11.64 | 680,461 | -0.21(-1.79%) |
Oct 23, 2015 | 11.92 | 11.92 | 11.79 | 11.85 | 638,854 | -0.07(-0.62%) |
Oct 22, 2015 | 11.82 | 12.13 | 11.77 | 11.92 | 1,178,268 | -0.18(-1.52%) |
Oct 21, 2015 | 12.32 | 12.36 | 12.02 | 12.11 | 722,025 | -0.21(-1.72%) |
Oct 20, 2015 | 12.24 | 12.37 | 12.18 | 12.32 | 511,233 | -0.20(-1.62%) |
Oct 19, 2015 | 12.59 | 12.63 | 12.47 | 12.52 | 283,503 | -0.17(-1.31%) |
Oct 16, 2015 | 12.62 | 12.70 | 12.55 | 12.69 | 443,035 | +0.06(+0.51%) |
Oct 15, 2015 | 12.69 | 12.70 | 12.43 | 12.62 | 1,253,866 | -0.89(-6.60%) |
Oct 14, 2015 | 13.10 | 13.80 | 12.96 | 13.51 | 2,354,983 | +0.98(+7.78%) |
Oct 13, 2015 | 12.69 | 12.74 | 12.48 | 12.54 | 916,278 | +0.17(+1.34%) |
Oct 12, 2015 | 12.33 | 12.39 | 12.29 | 12.37 | 615,043 | +0.65(+5.57%) |
Oct 09, 2015 | 11.78 | 11.88 | 11.66 | 11.72 | 612,034 | +0.09(+0.79%) |
Oct 08, 2015 | 11.44 | 11.67 | 11.40 | 11.63 | 663,712 | -0.09(-0.78%) |
Oct 07, 2015 | 11.72 | 11.84 | 11.59 | 11.72 | 483,467 | +0.20(+1.76%) |
Oct 06, 2015 | 11.63 | 11.64 | 11.42 | 11.52 | 851,379 | -0.56(-4.65%) |
Oct 05, 2015 | 11.98 | 12.12 | 11.94 | 12.08 | 581,456 | -0.03(-0.23%) |
Oct 02, 2015 | 11.79 | 12.11 | 11.76 | 12.11 | 323,238 | +0.29(+2.49%) |
Oct 01, 2015 | 11.86 | 11.88 | 11.69 | 11.81 | 406,116 | +0.06(+0.55%) |
Sep 30, 2015 | 11.77 | 11.89 | 11.67 | 11.75 | 722,709 | +0.32(+2.82%) |
Sep 29, 2015 | 11.38 | 11.47 | 11.29 | 11.43 | 483,487 | +0.02(+0.16%) |
Sep 28, 2015 | 11.54 | 11.54 | 11.36 | 11.41 | 368,764 | -0.23(-1.98%) |
Sep 25, 2015 | 11.81 | 11.84 | 11.59 | 11.64 | 457,801 | -0.08(-0.71%) |
Sep 24, 2015 | 11.60 | 11.74 | 11.56 | 11.72 | 458,585 | +0.02(+0.16%) |
Sep 23, 2015 | 11.77 | 11.80 | 11.69 | 11.70 | 447,215 | -0.20(-1.70%) |
Sep 22, 2015 | 11.93 | 11.98 | 11.89 | 11.90 | 620,078 | -0.04(-0.31%) |
Sep 21, 2015 | 12.00 | 12.04 | 11.86 | 11.94 | 690,940 | +0.03(+0.23%) |
Sep 18, 2015 | 12.01 | 12.10 | 11.89 | 11.91 | 470,271 | -0.31(-2.56%) |
Sep 17, 2015 | 12.13 | 12.47 | 12.10 | 12.23 | 546,919 | -0.38(-2.99%) |
Sep 16, 2015 | 12.44 | 12.68 | 12.44 | 12.60 | 938,229 | +0.36(+2.93%) |
Sep 15, 2015 | 12.17 | 12.29 | 12.10 | 12.24 | 494,591 | -0.07(-0.60%) |
Sep 14, 2015 | 12.32 | 12.36 | 12.25 | 12.32 | 278,472 | -0.05(-0.37%) |
Sep 11, 2015 | 12.25 | 12.42 | 12.24 | 12.36 | 278,386 | +0.12(+0.98%) |
Sep 10, 2015 | 12.20 | 12.37 | 12.14 | 12.24 | 416,339 | +0.06(+0.45%) |
Sep 09, 2015 | 12.37 | 12.46 | 12.16 | 12.19 | 556,546 | -0.06(-0.45%) |
Sep 08, 2015 | 12.19 | 12.31 | 12.13 | 12.24 | 526,628 | +0.72(+6.23%) |
Sep 04, 2015 | 11.67 | 11.53 | 11.53 | 11.53 | 498,391 | -0.41(-3.47%) |
Sep 03, 2015 | 11.89 | 12.12 | 11.89 | 11.94 | 431,659 | +0.14(+1.17%) |
Sep 02, 2015 | 11.81 | 11.86 | 11.66 | 11.80 | 580,586 | +0.11(+0.94%) |
Sep 01, 2015 | 11.81 | 11.92 | 11.66 | 11.69 | 825,331 | -0.35(-2.90%) |
Aug 31, 2015 | 12.04 | 12.14 | 11.92 | 12.04 | 579,894 | -0.30(-2.46%) |
Aug 28, 2015 | 12.38 | 12.48 | 12.27 | 12.35 | 554,215 | -0.29(-2.33%) |
Aug 27, 2015 | 12.39 | 12.70 | 12.38 | 12.64 | 565,057 | +0.46(+3.78%) |
Aug 26, 2015 | 12.16 | 12.21 | 11.80 | 12.18 | 683,468 | -0.02(-0.15%) |
Aug 25, 2015 | 12.69 | 12.70 | 12.19 | 12.20 | 1,282,526 | -0.03(-0.23%) |
Aug 24, 2015 | 11.96 | 12.71 | 11.87 | 12.23 | 1,582,243 | -0.65(-5.07%) |
Aug 21, 2015 | 12.60 | 13.28 | 12.60 | 12.88 | 1,589,122 | +0.57(+4.63%) |
Aug 20, 2015 | 12.40 | 12.49 | 12.30 | 12.31 | 699,996 | +0.12(+0.98%) |
Aug 19, 2015 | 12.25 | 12.31 | 12.07 | 12.19 | 625,077 | -0.17(-1.34%) |
Aug 18, 2015 | 12.40 | 12.43 | 12.34 | 12.36 | 461,994 | -0.06(-0.44%) |
Aug 17, 2015 | 12.30 | 12.42 | 12.27 | 12.41 | 243,940 | -0.03(-0.22%) |
Aug 14, 2015 | 12.37 | 12.46 | 12.37 | 12.44 | 316,055 | +0.05(+0.37%) |
Aug 13, 2015 | 12.46 | 12.50 | 12.38 | 12.39 | 635,780 | -0.29(-2.32%) |
Aug 12, 2015 | 12.70 | 12.70 | 12.51 | 12.69 | 715,999 | -0.42(-3.23%) |
Aug 11, 2015 | 13.04 | 13.13 | 13.00 | 13.11 | 549,460 | -0.10(-0.77%) |
Aug 10, 2015 | 13.09 | 13.25 | 13.05 | 13.21 | 419,321 | +0.56(+4.44%) |
Aug 07, 2015 | 12.70 | 12.74 | 12.61 | 12.65 | 336,072 | +0.05(+0.36%) |
Aug 06, 2015 | 12.62 | 12.65 | 12.56 | 12.60 | 442,008 | -0.06(-0.51%) |
Aug 05, 2015 | 12.72 | 12.77 | 12.63 | 12.67 | 398,469 | +0.06(+0.44%) |
Aug 04, 2015 | 12.69 | 12.72 | 12.57 | 12.61 | 334,886 | -0.08(-0.65%) |