Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2015 | 11.30 | 11.49 | 11.26 | 11.44 | 27 | -0.11(-0.95%) |
Oct 28, 2015 | 11.85 | 11.85 | 11.52 | 11.55 | 1,805 | -0.47(-3.91%) |
Oct 26, 2015 | 12.25 | 12.28 | 12.02 | 12.02 | 53 | +0.22(+1.86%) |
Oct 23, 2015 | 12.24 | 12.27 | 11.80 | 11.80 | 6,762 | -0.31(-2.56%) |
Oct 22, 2015 | 12.31 | 12.40 | 12.09 | 12.11 | 41,846 | -0.22(-1.78%) |
Oct 21, 2015 | 12.62 | 12.62 | 12.33 | 12.33 | 1,206 | +0.00(+0.00%) |
Oct 20, 2015 | 12.07 | 12.62 | 12.07 | 12.33 | 2,399 | +0.13(+1.07%) |
Oct 19, 2015 | 12.40 | 12.40 | 12.11 | 12.20 | 13,696 | -0.38(-3.02%) |
Oct 16, 2015 | 12.39 | 12.95 | 12.07 | 12.58 | 2,517 | -0.20(-1.56%) |
Oct 15, 2015 | 12.30 | 12.78 | 12.19 | 12.78 | 3,720 | +0.28(+2.24%) |
Oct 14, 2015 | 12.50 | 12.50 | 12.50 | 12.50 | 204 | -0.20(-1.57%) |
Oct 13, 2015 | 12.72 | 12.72 | 12.50 | 12.70 | 6,320 | -0.25(-1.93%) |
Oct 12, 2015 | 12.93 | 12.95 | 12.72 | 12.95 | 1,947 | +0.35(+2.78%) |
Oct 09, 2015 | 12.38 | 12.60 | 12.38 | 12.60 | 300 | -0.15(-1.18%) |
Oct 08, 2015 | 12.40 | 12.75 | 12.38 | 12.75 | 9,391 | +0.35(+2.82%) |
Oct 07, 2015 | 12.15 | 12.40 | 12.02 | 12.40 | 8,841 | +0.22(+1.81%) |
Oct 06, 2015 | 12.00 | 12.18 | 12.00 | 12.18 | 1,796 | +0.18(+1.50%) |
Oct 05, 2015 | 11.51 | 12.00 | 11.27 | 12.00 | 11,371 | +0.50(+4.35%) |
Oct 02, 2015 | 11.32 | 11.50 | 11.08 | 11.50 | 11,319 | +0.34(+3.05%) |
Oct 01, 2015 | 11.28 | 11.28 | 11.14 | 11.16 | 1,139 | +0.06(+0.54%) |
Sep 30, 2015 | 11.08 | 11.25 | 10.80 | 11.10 | 18,857 | +0.00(+0.00%) |
Sep 29, 2015 | 11.29 | 11.29 | 10.90 | 11.10 | 1,866 | -0.14(-1.25%) |
Sep 28, 2015 | 11.08 | 11.24 | 10.90 | 11.24 | 5,540 | +0.36(+3.26%) |
Sep 25, 2015 | 10.98 | 11.09 | 10.64 | 10.88 | 29,916 | -0.02(-0.14%) |
Sep 24, 2015 | 10.88 | 11.09 | 10.73 | 10.90 | 39,528 | +0.03(+0.28%) |
Sep 23, 2015 | 11.47 | 11.47 | 10.76 | 10.87 | 27,343 | -0.43(-3.81%) |
Sep 22, 2015 | 11.72 | 11.85 | 10.80 | 11.30 | 180,684 | -0.63(-5.28%) |
Sep 21, 2015 | 11.99 | 12.11 | 11.70 | 11.93 | 41,077 | +1.08(+9.95%) |
Sep 18, 2015 | 12.62 | 13.50 | 10.85 | 10.85 | 85,560 | -1.87(-14.70%) |
Sep 17, 2015 | 13.15 | 13.55 | 12.72 | 12.72 | 41,583 | -0.85(-6.26%) |
Sep 16, 2015 | 12.89 | 13.57 | 12.89 | 13.57 | 4,553 | +0.40(+3.04%) |
Sep 15, 2015 | 13.25 | 13.25 | 13.01 | 13.17 | 9,373 | -0.03(-0.23%) |
Sep 14, 2015 | 13.00 | 13.20 | 13.00 | 13.20 | 7,178 | +0.05(+0.38%) |
Sep 11, 2015 | 13.21 | 13.57 | 12.82 | 13.15 | 13,649 | +0.16(+1.23%) |
Sep 10, 2015 | 12.95 | 13.00 | 12.80 | 12.99 | 6,934 | +0.04(+0.31%) |
Sep 09, 2015 | 12.80 | 12.95 | 12.80 | 12.95 | 8,515 | +0.25(+1.97%) |
Sep 08, 2015 | 12.50 | 12.85 | 12.36 | 12.70 | 10,023 | +0.30(+2.46%) |
Sep 04, 2015 | 12.80 | 12.39 | 12.39 | 12.39 | 3,100 | -0.25(-1.94%) |
Sep 03, 2015 | 12.50 | 12.64 | 12.25 | 12.64 | 12,013 | +0.39(+3.18%) |
Sep 02, 2015 | 12.60 | 12.60 | 12.22 | 12.25 | 3,649 | +0.10(+0.82%) |
Sep 01, 2015 | 11.88 | 12.15 | 11.83 | 12.15 | 1,463 | -0.01(-0.12%) |
Aug 31, 2015 | 12.58 | 12.58 | 11.72 | 12.16 | 5,598 | +0.06(+0.54%) |
Aug 28, 2015 | 12.24 | 12.25 | 11.82 | 12.10 | 2,878 | -0.08(-0.66%) |
Aug 27, 2015 | 12.21 | 12.25 | 11.61 | 12.18 | 24,756 | +0.18(+1.50%) |
Aug 26, 2015 | 11.32 | 12.00 | 11.32 | 12.00 | 4,501 | +0.35(+3.00%) |
Aug 25, 2015 | 12.14 | 12.14 | 11.46 | 11.65 | 10,932 | -0.30(-2.51%) |
Aug 24, 2015 | 11.72 | 11.95 | 11.27 | 11.95 | 12,496 | +0.25(+2.14%) |
Aug 21, 2015 | 11.66 | 11.70 | 11.30 | 11.70 | 2,061 | +0.02(+0.17%) |
Aug 20, 2015 | 11.50 | 11.73 | 11.48 | 11.68 | 20,772 | +0.04(+0.34%) |
Aug 19, 2015 | 11.47 | 11.71 | 11.27 | 11.64 | 14,087 | -0.14(-1.19%) |
Aug 18, 2015 | 12.50 | 12.50 | 11.20 | 11.78 | 28,858 | -0.72(-5.76%) |
Aug 17, 2015 | 12.98 | 13.31 | 12.00 | 12.50 | 6,569 | -0.41(-3.18%) |
Aug 14, 2015 | 12.64 | 12.99 | 12.64 | 12.91 | 3,470 | +0.18(+1.41%) |
Aug 13, 2015 | 13.35 | 13.35 | 12.71 | 12.73 | 11,201 | -0.46(-3.49%) |
Aug 12, 2015 | 14.30 | 14.30 | 12.70 | 13.19 | 15,944 | -1.06(-7.44%) |
Aug 11, 2015 | 13.37 | 14.25 | 13.35 | 14.25 | 18,467 | +0.90(+6.74%) |
Aug 10, 2015 | 13.40 | 13.84 | 13.02 | 13.35 | 21,829 | +0.15(+1.14%) |
Aug 07, 2015 | 13.85 | 13.85 | 13.00 | 13.20 | 1,594 | -0.70(-5.04%) |
Aug 06, 2015 | 14.00 | 14.00 | 13.51 | 13.90 | 8,410 | +0.60(+4.51%) |
Aug 05, 2015 | 12.45 | 13.50 | 12.29 | 13.30 | 8,362 | +1.00(+8.13%) |
Aug 04, 2015 | 12.25 | 12.31 | 12.16 | 12.30 | 9,802 | +0.30(+2.50%) |