Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.50 | 12.76 | 12.32 | 12.39 | 5,197,538 | -0.07(-0.60%) |
Oct 29, 2015 | 12.38 | 12.88 | 12.27 | 12.47 | 4,260,747 | +0.37(+3.02%) |
Oct 28, 2015 | 11.94 | 12.38 | 11.81 | 12.10 | 3,211,709 | +0.25(+2.10%) |
Oct 27, 2015 | 11.91 | 12.00 | 11.78 | 11.85 | 2,318,312 | -0.30(-2.46%) |
Oct 26, 2015 | 12.56 | 12.62 | 12.13 | 12.15 | 2,329,987 | -0.39(-3.11%) |
Oct 23, 2015 | 12.60 | 12.75 | 12.40 | 12.54 | 3,143,658 | -0.16(-1.24%) |
Oct 22, 2015 | 12.73 | 13.01 | 12.65 | 12.70 | 3,259,853 | +0.11(+0.86%) |
Oct 21, 2015 | 13.36 | 13.42 | 12.57 | 12.59 | 4,372,841 | -0.85(-6.31%) |
Oct 20, 2015 | 13.36 | 13.69 | 13.28 | 13.44 | 1,944,193 | +0.08(+0.62%) |
Oct 19, 2015 | 13.57 | 13.69 | 13.29 | 13.36 | 1,994,309 | -0.43(-3.13%) |
Oct 16, 2015 | 13.93 | 13.97 | 13.61 | 13.79 | 2,372,020 | -0.04(-0.30%) |
Oct 15, 2015 | 13.63 | 13.91 | 13.49 | 13.83 | 2,475,171 | +0.12(+0.85%) |
Oct 14, 2015 | 13.56 | 13.89 | 13.52 | 13.71 | 2,595,683 | +0.15(+1.10%) |
Oct 13, 2015 | 13.47 | 13.87 | 13.34 | 13.56 | 3,503,264 | -0.22(-1.63%) |
Oct 12, 2015 | 13.99 | 14.05 | 13.63 | 13.79 | 2,296,069 | -0.28(-2.01%) |
Oct 09, 2015 | 14.26 | 14.32 | 13.99 | 14.07 | 2,797,738 | -0.12(-0.82%) |
Oct 08, 2015 | 13.95 | 14.25 | 13.72 | 14.19 | 3,725,666 | +0.32(+2.28%) |
Oct 07, 2015 | 13.76 | 14.12 | 13.49 | 13.87 | 5,295,567 | +0.37(+2.71%) |
Oct 06, 2015 | 13.32 | 13.64 | 13.16 | 13.51 | 9,468,907 | +0.25(+1.88%) |
Oct 05, 2015 | 13.19 | 13.32 | 13.03 | 13.26 | 5,341,710 | +0.49(+3.84%) |
Oct 02, 2015 | 12.21 | 12.82 | 12.21 | 12.77 | 2,597,856 | +0.42(+3.43%) |
Oct 01, 2015 | 12.88 | 13.07 | 12.28 | 12.34 | 4,074,380 | -0.26(-2.05%) |
Sep 30, 2015 | 12.75 | 12.83 | 12.33 | 12.60 | 3,787,471 | -0.06(-0.46%) |
Sep 29, 2015 | 12.36 | 12.71 | 12.36 | 12.66 | 3,239,675 | +0.33(+2.70%) |
Sep 28, 2015 | 12.42 | 12.48 | 12.05 | 12.33 | 3,088,917 | -0.27(-2.11%) |
Sep 25, 2015 | 12.66 | 12.71 | 12.44 | 12.59 | 3,237,186 | +0.14(+1.13%) |
Sep 24, 2015 | 12.19 | 12.62 | 12.18 | 12.45 | 2,924,652 | +0.09(+0.74%) |
Sep 23, 2015 | 12.71 | 12.82 | 12.33 | 12.36 | 3,505,170 | -0.34(-2.68%) |
Sep 22, 2015 | 12.61 | 12.89 | 12.50 | 12.70 | 4,353,695 | -0.23(-1.80%) |
Sep 21, 2015 | 13.01 | 13.13 | 12.83 | 12.93 | 5,939,123 | +0.07(+0.58%) |
Sep 18, 2015 | 12.24 | 12.87 | 12.24 | 12.86 | 6,736,102 | +0.34(+2.72%) |
Sep 17, 2015 | 11.85 | 12.89 | 11.76 | 12.52 | 6,840,103 | +0.65(+5.46%) |
Sep 16, 2015 | 11.12 | 11.90 | 11.10 | 11.87 | 4,512,481 | +0.90(+8.18%) |
Sep 15, 2015 | 10.96 | 11.29 | 10.91 | 10.97 | 2,930,041 | +0.09(+0.84%) |
Sep 14, 2015 | 10.97 | 11.00 | 10.77 | 10.88 | 3,024,640 | -0.19(-1.73%) |
Sep 11, 2015 | 11.10 | 11.28 | 10.90 | 11.07 | 2,806,723 | -0.19(-1.70%) |
Sep 10, 2015 | 11.09 | 11.40 | 10.89 | 11.26 | 3,418,167 | +0.18(+1.63%) |
Sep 09, 2015 | 11.28 | 11.34 | 11.05 | 11.08 | 5,854,195 | -0.15(-1.32%) |
Sep 08, 2015 | 11.36 | 11.46 | 11.07 | 11.23 | 3,834,464 | -0.03(-0.29%) |
Sep 04, 2015 | 10.99 | 11.26 | 11.26 | 11.26 | 4,563,796 | +0.07(+0.59%) |
Sep 03, 2015 | 11.16 | 11.50 | 11.03 | 11.20 | 4,890,546 | +0.11(+0.96%) |
Sep 02, 2015 | 11.19 | 11.21 | 10.48 | 11.09 | 6,615,013 | +0.02(+0.15%) |
Sep 01, 2015 | 11.44 | 11.48 | 10.95 | 11.07 | 4,138,438 | -0.81(-6.84%) |
Aug 31, 2015 | 11.48 | 11.90 | 11.07 | 11.89 | 3,488,742 | +0.28(+2.41%) |
Aug 28, 2015 | 11.16 | 11.88 | 11.11 | 11.61 | 3,363,072 | +0.35(+3.14%) |
Aug 27, 2015 | 10.86 | 11.53 | 10.84 | 11.25 | 3,298,925 | +0.71(+6.70%) |
Aug 26, 2015 | 10.42 | 10.58 | 10.01 | 10.55 | 4,000,281 | +0.38(+3.72%) |
Aug 25, 2015 | 10.35 | 10.45 | 10.08 | 10.17 | 4,648,978 | +0.30(+3.08%) |
Aug 24, 2015 | 9.858 | 10.37 | 9.735 | 9.866 | 4,231,887 | -0.62(-5.88%) |
Aug 21, 2015 | 10.37 | 10.62 | 10.31 | 10.48 | 2,838,172 | -0.02(-0.16%) |
Aug 20, 2015 | 10.66 | 10.85 | 10.44 | 10.50 | 2,649,940 | -0.31(-2.89%) |
Aug 19, 2015 | 10.87 | 11.00 | 10.55 | 10.81 | 2,493,235 | -0.23(-2.08%) |
Aug 18, 2015 | 10.99 | 11.06 | 10.81 | 11.04 | 2,007,434 | +0.00(+0.00%) |
Aug 17, 2015 | 11.11 | 11.14 | 10.91 | 11.04 | 2,110,834 | -0.10(-0.89%) |
Aug 14, 2015 | 11.48 | 11.57 | 11.09 | 11.14 | 2,817,727 | -0.30(-2.66%) |
Aug 13, 2015 | 11.71 | 11.73 | 11.34 | 11.44 | 2,025,325 | -0.39(-3.26%) |
Aug 12, 2015 | 11.72 | 11.93 | 11.57 | 11.83 | 2,016,858 | +0.13(+1.12%) |
Aug 11, 2015 | 11.71 | 11.75 | 11.35 | 11.70 | 2,430,300 | -0.32(-2.67%) |
Aug 10, 2015 | 11.44 | 12.03 | 11.34 | 12.02 | 3,057,596 | +0.58(+5.03%) |
Aug 07, 2015 | 11.65 | 11.94 | 11.42 | 11.44 | 2,715,315 | -0.30(-2.52%) |
Aug 06, 2015 | 11.75 | 11.76 | 11.49 | 11.74 | 3,471,304 | -0.06(-0.49%) |
Aug 05, 2015 | 11.87 | 12.05 | 11.71 | 11.80 | 3,048,545 | +0.12(+0.99%) |
Aug 04, 2015 | 11.72 | 11.94 | 11.59 | 11.68 | 2,539,291 | +0.02(+0.21%) |