Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.30 | 10.45 | 10.03 | 10.06 | 3,666,841 | -0.22(-2.14%) |
Oct 29, 2015 | 10.70 | 10.72 | 10.15 | 10.28 | 6,211,968 | -0.57(-5.25%) |
Oct 28, 2015 | 10.42 | 10.87 | 10.30 | 10.85 | 2,682,159 | +0.43(+4.13%) |
Oct 27, 2015 | 11.04 | 11.12 | 10.38 | 10.42 | 2,581,342 | -0.73(-6.55%) |
Oct 26, 2015 | 10.98 | 11.37 | 10.77 | 11.15 | 3,008,755 | -0.05(-0.45%) |
Oct 23, 2015 | 11.69 | 11.75 | 10.80 | 11.20 | 5,923,993 | -1.06(-8.65%) |
Oct 22, 2015 | 12.18 | 12.76 | 12.10 | 12.26 | 1,965,625 | +0.17(+1.41%) |
Oct 21, 2015 | 12.18 | 12.35 | 11.90 | 12.09 | 1,885,934 | -0.04(-0.33%) |
Oct 20, 2015 | 12.04 | 12.79 | 11.95 | 12.13 | 2,767,137 | +0.06(+0.50%) |
Oct 19, 2015 | 12.35 | 12.39 | 11.98 | 12.07 | 2,060,791 | -0.47(-3.75%) |
Oct 16, 2015 | 12.89 | 12.98 | 12.34 | 12.54 | 1,845,741 | -0.34(-2.64%) |
Oct 15, 2015 | 12.52 | 12.98 | 12.31 | 12.88 | 1,914,146 | +0.38(+3.04%) |
Oct 14, 2015 | 12.90 | 12.90 | 12.44 | 12.50 | 2,012,602 | -0.43(-3.33%) |
Oct 13, 2015 | 13.05 | 13.17 | 12.80 | 12.93 | 2,189,605 | -0.38(-2.85%) |
Oct 12, 2015 | 13.61 | 13.70 | 13.01 | 13.31 | 1,548,939 | -0.30(-2.20%) |
Oct 09, 2015 | 13.84 | 13.91 | 13.28 | 13.61 | 2,171,141 | -0.14(-1.02%) |
Oct 08, 2015 | 13.20 | 13.93 | 13.15 | 13.75 | 2,545,290 | +0.58(+4.40%) |
Oct 07, 2015 | 12.76 | 13.24 | 12.58 | 13.17 | 2,793,027 | +0.54(+4.28%) |
Oct 06, 2015 | 11.96 | 12.84 | 11.82 | 12.63 | 2,926,054 | +0.68(+5.69%) |
Oct 05, 2015 | 11.18 | 12.03 | 11.06 | 11.95 | 2,682,724 | +0.74(+6.60%) |
Oct 02, 2015 | 10.81 | 11.22 | 10.67 | 11.21 | 2,416,014 | +0.26(+2.37%) |
Oct 01, 2015 | 11.51 | 11.70 | 10.88 | 10.95 | 2,599,798 | -0.60(-5.19%) |
Sep 30, 2015 | 11.10 | 11.62 | 10.85 | 11.55 | 2,917,481 | +0.62(+5.67%) |
Sep 29, 2015 | 11.70 | 11.80 | 10.85 | 10.93 | 2,636,602 | -0.77(-6.58%) |
Sep 28, 2015 | 12.08 | 12.59 | 11.70 | 11.70 | 2,212,214 | -0.47(-3.86%) |
Sep 25, 2015 | 12.52 | 12.53 | 12.05 | 12.17 | 1,997,716 | -0.21(-1.70%) |
Sep 24, 2015 | 12.05 | 12.54 | 11.90 | 12.38 | 1,832,644 | +0.24(+1.98%) |
Sep 23, 2015 | 12.36 | 12.45 | 12.07 | 12.14 | 2,044,121 | -0.22(-1.78%) |
Sep 22, 2015 | 12.10 | 12.42 | 11.94 | 12.36 | 1,933,171 | +0.15(+1.23%) |
Sep 21, 2015 | 12.47 | 12.62 | 12.18 | 12.21 | 1,752,759 | -0.28(-2.24%) |
Sep 18, 2015 | 12.78 | 12.79 | 12.44 | 12.49 | 3,122,295 | -0.49(-3.78%) |
Sep 17, 2015 | 12.86 | 13.31 | 12.81 | 12.98 | 1,771,273 | +0.06(+0.46%) |
Sep 16, 2015 | 12.63 | 13.14 | 12.60 | 12.92 | 1,617,514 | +0.25(+1.97%) |
Sep 15, 2015 | 12.57 | 12.97 | 12.51 | 12.67 | 1,996,851 | +0.14(+1.12%) |
Sep 14, 2015 | 12.79 | 12.85 | 12.37 | 12.53 | 2,224,206 | -0.27(-2.11%) |
Sep 11, 2015 | 12.72 | 12.93 | 12.41 | 12.80 | 1,897,255 | +0.01(+0.08%) |
Sep 10, 2015 | 12.88 | 13.21 | 12.72 | 12.79 | 1,913,605 | -0.11(-0.85%) |
Sep 09, 2015 | 13.34 | 13.47 | 12.89 | 12.90 | 2,135,335 | -0.40(-3.01%) |
Sep 08, 2015 | 13.00 | 13.55 | 12.89 | 13.30 | 2,154,994 | +0.58(+4.56%) |
Sep 04, 2015 | 12.83 | 12.72 | 12.72 | 12.72 | 1,708,300 | -0.31(-2.38%) |
Sep 03, 2015 | 13.02 | 13.20 | 12.72 | 13.03 | 2,262,745 | +0.03(+0.23%) |
Sep 02, 2015 | 13.00 | 13.09 | 12.49 | 13.00 | 2,062,949 | +0.16(+1.25%) |
Sep 01, 2015 | 13.39 | 13.66 | 12.73 | 12.84 | 3,140,215 | -0.89(-6.48%) |
Aug 31, 2015 | 13.33 | 14.16 | 13.13 | 13.73 | 3,043,191 | +0.25(+1.85%) |
Aug 28, 2015 | 13.65 | 14.15 | 13.30 | 13.48 | 4,523,905 | +0.58(+4.50%) |
Aug 27, 2015 | 12.22 | 13.03 | 12.16 | 12.90 | 3,252,854 | +0.85(+7.05%) |
Aug 26, 2015 | 12.14 | 12.28 | 11.82 | 12.05 | 2,530,581 | +0.18(+1.52%) |
Aug 25, 2015 | 12.67 | 12.76 | 11.84 | 11.87 | 3,384,746 | -0.38(-3.10%) |
Aug 24, 2015 | 11.31 | 12.88 | 11.08 | 12.25 | 4,992,978 | +0.04(+0.33%) |
Aug 21, 2015 | 12.05 | 12.57 | 11.82 | 12.21 | 3,615,180 | +0.12(+0.99%) |
Aug 20, 2015 | 12.46 | 12.65 | 12.08 | 12.09 | 3,073,582 | -0.48(-3.82%) |
Aug 19, 2015 | 13.01 | 13.10 | 12.50 | 12.57 | 2,744,694 | -0.57(-4.34%) |
Aug 18, 2015 | 13.19 | 13.28 | 12.80 | 13.14 | 2,384,456 | -0.27(-2.01%) |
Aug 17, 2015 | 13.51 | 13.83 | 13.32 | 13.41 | 2,184,475 | -0.17(-1.25%) |
Aug 14, 2015 | 13.70 | 13.94 | 13.46 | 13.58 | 2,052,577 | +0.06(+0.44%) |
Aug 13, 2015 | 13.71 | 13.99 | 13.40 | 13.52 | 2,294,991 | -0.22(-1.60%) |
Aug 12, 2015 | 13.73 | 13.92 | 13.45 | 13.74 | 2,673,217 | -0.29(-2.07%) |
Aug 11, 2015 | 14.44 | 14.50 | 13.66 | 14.03 | 2,858,111 | -0.62(-4.23%) |
Aug 10, 2015 | 13.58 | 14.78 | 13.54 | 14.65 | 4,547,040 | +1.23(+9.17%) |
Aug 07, 2015 | 13.57 | 14.44 | 13.22 | 13.42 | 5,174,819 | -0.18(-1.32%) |
Aug 06, 2015 | 12.05 | 14.75 | 11.66 | 13.60 | 12,468,541 | +1.90(+16.24%) |
Aug 05, 2015 | 11.87 | 12.28 | 11.71 | 11.70 | 6,100,387 | -0.09(-0.76%) |
Aug 04, 2015 | 12.39 | 12.40 | 11.71 | 11.79 | 4,472,422 | -0.55(-4.46%) |