Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.84 | 11.03 | 10.67 | 10.87 | 976,234 | +0.08(+0.74%) |
Oct 29, 2015 | 11.18 | 11.20 | 10.76 | 10.79 | 1,140,792 | -0.49(-4.34%) |
Oct 28, 2015 | 10.60 | 11.32 | 10.43 | 11.28 | 1,557,582 | +0.62(+5.82%) |
Oct 27, 2015 | 11.00 | 11.04 | 10.60 | 10.66 | 1,606,927 | -0.59(-5.24%) |
Oct 26, 2015 | 11.26 | 11.39 | 11.01 | 11.25 | 1,114,612 | -0.06(-0.53%) |
Oct 23, 2015 | 10.80 | 11.44 | 10.80 | 11.31 | 1,609,807 | +0.71(+6.70%) |
Oct 22, 2015 | 10.42 | 10.84 | 10.18 | 10.60 | 1,793,876 | +0.18(+1.73%) |
Oct 21, 2015 | 10.80 | 10.88 | 10.38 | 10.42 | 1,281,251 | -0.32(-2.98%) |
Oct 20, 2015 | 10.56 | 10.97 | 10.46 | 10.74 | 993,191 | +0.05(+0.47%) |
Oct 19, 2015 | 10.68 | 10.73 | 10.50 | 10.69 | 1,162,153 | -0.06(-0.56%) |
Oct 16, 2015 | 11.02 | 11.07 | 10.63 | 10.75 | 1,323,233 | -0.28(-2.54%) |
Oct 15, 2015 | 11.36 | 11.41 | 10.85 | 11.03 | 1,292,266 | -0.26(-2.30%) |
Oct 14, 2015 | 11.27 | 11.53 | 11.09 | 11.29 | 1,084,375 | -0.04(-0.35%) |
Oct 13, 2015 | 11.76 | 11.96 | 11.27 | 11.33 | 1,696,186 | -0.52(-4.39%) |
Oct 12, 2015 | 11.82 | 11.97 | 11.65 | 11.85 | 942,697 | +0.05(+0.42%) |
Oct 09, 2015 | 11.85 | 12.00 | 11.74 | 11.80 | 1,109,703 | +0.05(+0.43%) |
Oct 08, 2015 | 11.42 | 11.88 | 11.33 | 11.75 | 1,025,934 | +0.27(+2.35%) |
Oct 07, 2015 | 11.31 | 11.69 | 11.21 | 11.48 | 1,572,546 | +0.30(+2.68%) |
Oct 06, 2015 | 11.05 | 11.39 | 11.00 | 11.18 | 1,222,057 | +0.08(+0.72%) |
Oct 05, 2015 | 10.29 | 11.20 | 10.24 | 11.10 | 2,115,079 | +0.86(+8.40%) |
Oct 02, 2015 | 10.48 | 10.50 | 10.08 | 10.24 | 2,088,587 | -0.37(-3.49%) |
Oct 01, 2015 | 10.63 | 10.82 | 10.27 | 10.61 | 1,436,872 | -0.02(-0.19%) |
Sep 30, 2015 | 10.86 | 10.96 | 10.37 | 10.63 | 1,818,752 | -0.09(-0.84%) |
Sep 29, 2015 | 10.72 | 10.82 | 10.58 | 10.72 | 1,409,552 | +0.00(+0.00%) |
Sep 28, 2015 | 10.86 | 10.94 | 10.72 | 10.72 | 719,940 | -0.26(-2.37%) |
Sep 25, 2015 | 11.27 | 11.32 | 10.93 | 10.98 | 857,269 | -0.12(-1.08%) |
Sep 24, 2015 | 11.03 | 11.14 | 10.60 | 11.10 | 1,150,675 | -0.09(-0.80%) |
Sep 23, 2015 | 11.82 | 11.82 | 11.18 | 11.19 | 1,204,111 | -0.55(-4.68%) |
Sep 22, 2015 | 12.24 | 12.28 | 11.71 | 11.74 | 861,756 | -0.70(-5.63%) |
Sep 21, 2015 | 12.58 | 12.70 | 12.36 | 12.44 | 733,898 | -0.14(-1.11%) |
Sep 18, 2015 | 12.84 | 12.96 | 12.50 | 12.58 | 1,290,118 | -0.45(-3.45%) |
Sep 17, 2015 | 13.04 | 13.24 | 12.75 | 13.03 | 1,125,903 | -0.23(-1.73%) |
Sep 16, 2015 | 12.87 | 13.27 | 12.77 | 13.26 | 1,021,868 | +0.38(+2.95%) |
Sep 15, 2015 | 12.47 | 12.89 | 12.39 | 12.88 | 626,899 | +0.38(+3.04%) |
Sep 14, 2015 | 12.47 | 12.58 | 12.30 | 12.50 | 612,860 | +0.07(+0.56%) |
Sep 11, 2015 | 12.39 | 12.53 | 12.21 | 12.43 | 641,243 | -0.02(-0.16%) |
Sep 10, 2015 | 12.52 | 12.54 | 12.35 | 12.45 | 518,980 | -0.09(-0.72%) |
Sep 09, 2015 | 13.01 | 13.07 | 12.52 | 12.54 | 738,104 | -0.29(-2.26%) |
Sep 08, 2015 | 12.69 | 12.88 | 12.66 | 12.83 | 725,283 | +0.40(+3.22%) |
Sep 04, 2015 | 12.39 | 12.43 | 12.43 | 12.43 | 646,400 | -0.18(-1.43%) |
Sep 03, 2015 | 12.39 | 12.80 | 12.39 | 12.61 | 863,925 | +0.17(+1.37%) |
Sep 02, 2015 | 12.22 | 12.45 | 11.89 | 12.44 | 1,058,458 | +0.42(+3.49%) |
Sep 01, 2015 | 12.46 | 12.58 | 11.92 | 12.02 | 1,209,932 | -0.63(-4.98%) |
Aug 31, 2015 | 12.87 | 12.98 | 12.61 | 12.65 | 1,220,453 | -0.26(-2.01%) |
Aug 28, 2015 | 12.92 | 13.19 | 12.82 | 12.91 | 939,646 | -0.01(-0.08%) |
Aug 27, 2015 | 12.59 | 13.00 | 12.49 | 12.92 | 1,177,265 | +0.52(+4.19%) |
Aug 26, 2015 | 12.80 | 12.80 | 12.09 | 12.40 | 1,538,585 | -0.06(-0.48%) |
Aug 25, 2015 | 12.79 | 12.83 | 12.45 | 12.46 | 1,318,544 | +0.14(+1.14%) |
Aug 24, 2015 | 12.27 | 12.95 | 12.07 | 12.32 | 1,333,290 | -0.38(-2.99%) |
Aug 21, 2015 | 12.82 | 12.96 | 12.31 | 12.70 | 1,533,788 | -0.32(-2.46%) |
Aug 20, 2015 | 13.60 | 13.60 | 13.01 | 13.02 | 1,477,288 | -0.63(-4.62%) |
Aug 19, 2015 | 13.66 | 13.78 | 13.44 | 13.65 | 928,305 | -0.19(-1.37%) |
Aug 18, 2015 | 13.91 | 13.93 | 13.76 | 13.84 | 533,245 | -0.05(-0.36%) |
Aug 17, 2015 | 13.87 | 13.96 | 13.73 | 13.89 | 912,394 | -0.06(-0.43%) |
Aug 14, 2015 | 13.65 | 14.12 | 13.64 | 13.95 | 1,311,573 | +0.32(+2.35%) |
Aug 13, 2015 | 13.72 | 13.85 | 13.57 | 13.63 | 837,423 | -0.12(-0.87%) |
Aug 12, 2015 | 13.66 | 13.75 | 13.46 | 13.75 | 747,351 | -0.06(-0.43%) |
Aug 11, 2015 | 13.77 | 13.84 | 13.65 | 13.81 | 872,536 | -0.06(-0.43%) |
Aug 10, 2015 | 13.86 | 13.94 | 13.79 | 13.87 | 1,298,620 | +0.06(+0.43%) |
Aug 07, 2015 | 13.72 | 13.99 | 13.72 | 13.81 | 929,355 | -0.04(-0.29%) |
Aug 06, 2015 | 13.97 | 13.97 | 13.74 | 13.85 | 839,134 | -0.08(-0.57%) |
Aug 05, 2015 | 14.00 | 14.17 | 13.89 | 13.93 | 483,074 | +0.01(+0.07%) |
Aug 04, 2015 | 13.89 | 14.04 | 13.70 | 13.92 | 978,577 | +0.09(+0.65%) |