Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.78 | 11.99 | 11.52 | 11.83 | 431,861 | -0.04(-0.34%) |
Oct 29, 2015 | 11.66 | 12.00 | 11.57 | 11.87 | 84,673 | +0.08(+0.68%) |
Oct 28, 2015 | 11.00 | 11.92 | 10.96 | 11.79 | 101,975 | +0.77(+6.99%) |
Oct 27, 2015 | 11.39 | 11.64 | 10.85 | 11.02 | 220,081 | -0.50(-4.34%) |
Oct 26, 2015 | 11.84 | 12.04 | 11.42 | 11.52 | 142,069 | -0.33(-2.78%) |
Oct 23, 2015 | 11.95 | 11.96 | 11.33 | 11.85 | 193,032 | -0.04(-0.34%) |
Oct 22, 2015 | 12.04 | 12.23 | 11.63 | 11.89 | 224,295 | -0.13(-1.08%) |
Oct 21, 2015 | 12.18 | 12.26 | 12.00 | 12.02 | 173,438 | -0.21(-1.72%) |
Oct 20, 2015 | 12.21 | 12.43 | 12.02 | 12.23 | 148,670 | +0.03(+0.25%) |
Oct 19, 2015 | 12.48 | 12.65 | 12.10 | 12.20 | 445,821 | -0.36(-2.87%) |
Oct 16, 2015 | 12.75 | 12.85 | 12.24 | 12.56 | 231,298 | -0.17(-1.34%) |
Oct 15, 2015 | 12.41 | 12.75 | 12.41 | 12.73 | 141,493 | +0.31(+2.50%) |
Oct 14, 2015 | 12.36 | 12.50 | 12.36 | 12.42 | 95,880 | +0.07(+0.57%) |
Oct 13, 2015 | 12.39 | 12.71 | 12.35 | 12.35 | 280,782 | -0.09(-0.72%) |
Oct 12, 2015 | 12.69 | 12.72 | 12.32 | 12.44 | 115,320 | -0.27(-2.12%) |
Oct 09, 2015 | 12.65 | 12.83 | 12.59 | 12.71 | 218,861 | +0.06(+0.47%) |
Oct 08, 2015 | 12.62 | 12.79 | 12.37 | 12.65 | 321,639 | -0.02(-0.16%) |
Oct 07, 2015 | 12.49 | 13.05 | 12.47 | 12.67 | 238,830 | +0.26(+2.10%) |
Oct 06, 2015 | 12.51 | 12.69 | 12.19 | 12.41 | 144,681 | -0.14(-1.12%) |
Oct 05, 2015 | 11.88 | 12.93 | 11.59 | 12.55 | 532,390 | +0.77(+6.54%) |
Oct 02, 2015 | 10.69 | 11.81 | 10.33 | 11.78 | 220,494 | +1.17(+11.03%) |
Oct 01, 2015 | 10.53 | 10.67 | 10.16 | 10.61 | 138,870 | +0.13(+1.24%) |
Sep 30, 2015 | 10.29 | 10.55 | 10.01 | 10.48 | 331,269 | +0.28(+2.75%) |
Sep 29, 2015 | 10.84 | 11.11 | 10.12 | 10.20 | 449,842 | -0.55(-5.12%) |
Sep 28, 2015 | 11.64 | 11.78 | 10.53 | 10.75 | 266,981 | -0.98(-8.35%) |
Sep 25, 2015 | 12.31 | 12.31 | 11.71 | 11.73 | 126,828 | -0.50(-4.09%) |
Sep 24, 2015 | 12.02 | 12.28 | 11.86 | 12.23 | 85,721 | +0.09(+0.74%) |
Sep 23, 2015 | 12.45 | 12.51 | 11.82 | 12.14 | 242,616 | -0.27(-2.18%) |
Sep 22, 2015 | 12.62 | 12.71 | 12.28 | 12.41 | 185,709 | -0.41(-3.20%) |
Sep 21, 2015 | 12.84 | 13.05 | 12.73 | 12.82 | 376,336 | +0.16(+1.26%) |
Sep 18, 2015 | 12.86 | 13.09 | 12.65 | 12.66 | 425,176 | -0.38(-2.91%) |
Sep 17, 2015 | 13.18 | 13.42 | 12.95 | 13.04 | 160,058 | -0.13(-0.99%) |
Sep 16, 2015 | 13.00 | 13.25 | 12.94 | 13.17 | 151,360 | +0.17(+1.31%) |
Sep 15, 2015 | 12.75 | 13.07 | 12.75 | 13.00 | 209,079 | +0.34(+2.69%) |
Sep 14, 2015 | 13.08 | 13.14 | 12.60 | 12.66 | 257,187 | -0.48(-3.65%) |
Sep 11, 2015 | 12.90 | 13.20 | 12.88 | 13.14 | 176,397 | +0.15(+1.15%) |
Sep 10, 2015 | 13.19 | 13.21 | 12.82 | 12.99 | 190,091 | -0.19(-1.44%) |
Sep 09, 2015 | 13.38 | 13.39 | 12.96 | 13.18 | 212,358 | -0.08(-0.60%) |
Sep 08, 2015 | 13.26 | 13.42 | 13.08 | 13.26 | 376,972 | +0.28(+2.16%) |
Sep 04, 2015 | 12.68 | 12.98 | 12.98 | 12.98 | 345,200 | +0.09(+0.70%) |
Sep 03, 2015 | 12.37 | 12.96 | 12.34 | 12.89 | 280,626 | +0.46(+3.70%) |
Sep 02, 2015 | 12.33 | 12.44 | 12.00 | 12.43 | 138,073 | +0.23(+1.89%) |
Sep 01, 2015 | 12.16 | 12.47 | 12.01 | 12.20 | 199,782 | -0.24(-1.93%) |
Aug 31, 2015 | 12.05 | 12.50 | 11.85 | 12.44 | 156,184 | +0.34(+2.81%) |
Aug 28, 2015 | 11.22 | 12.47 | 11.06 | 12.10 | 528,625 | +0.83(+7.36%) |
Aug 27, 2015 | 11.33 | 11.55 | 10.91 | 11.27 | 487,145 | -0.10(-0.88%) |
Aug 26, 2015 | 11.88 | 12.00 | 10.72 | 11.37 | 971,740 | -0.16(-1.39%) |
Aug 25, 2015 | 12.30 | 12.41 | 11.53 | 11.53 | 269,973 | -0.32(-2.70%) |
Aug 24, 2015 | 11.76 | 12.79 | 11.01 | 11.85 | 394,883 | -0.63(-5.05%) |
Aug 21, 2015 | 12.93 | 13.17 | 12.41 | 12.48 | 470,564 | -0.69(-5.24%) |
Aug 20, 2015 | 13.37 | 13.41 | 12.97 | 13.17 | 317,818 | -0.21(-1.57%) |
Aug 19, 2015 | 13.43 | 13.54 | 13.16 | 13.38 | 226,487 | -0.20(-1.47%) |
Aug 18, 2015 | 13.88 | 13.90 | 13.29 | 13.58 | 238,734 | -0.27(-1.95%) |
Aug 17, 2015 | 13.47 | 13.90 | 13.37 | 13.85 | 307,547 | +0.21(+1.54%) |
Aug 14, 2015 | 13.53 | 13.97 | 13.49 | 13.64 | 302,238 | +0.04(+0.29%) |
Aug 13, 2015 | 12.70 | 14.04 | 12.58 | 13.60 | 753,703 | +0.64(+4.94%) |
Aug 12, 2015 | 12.58 | 13.10 | 11.10 | 12.96 | 1,697,133 | +0.23(+1.81%) |
Aug 11, 2015 | 13.15 | 13.37 | 12.69 | 12.73 | 968,514 | -0.58(-4.36%) |
Aug 10, 2015 | 13.37 | 13.50 | 13.01 | 13.31 | 575,997 | -0.01(-0.08%) |
Aug 07, 2015 | 13.53 | 13.71 | 13.19 | 13.32 | 799,888 | -0.37(-2.70%) |
Aug 06, 2015 | 15.00 | 15.05 | 13.45 | 13.69 | 1,146,051 | -1.31(-8.73%) |
Aug 05, 2015 | 15.20 | 15.32 | 14.92 | 15.00 | 567,004 | -0.16(-1.06%) |
Aug 04, 2015 | 15.15 | 15.51 | 15.15 | 15.16 | 610,781 | -0.03(-0.20%) |