Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.66 | 12.72 | 12.53 | 12.53 | 30,915 | -0.08(-0.63%) |
Oct 29, 2015 | 12.45 | 12.69 | 12.45 | 12.61 | 36,450 | -0.09(-0.67%) |
Oct 28, 2015 | 12.29 | 12.83 | 12.29 | 12.70 | 54,388 | +0.43(+3.46%) |
Oct 27, 2015 | 12.17 | 12.32 | 12.12 | 12.27 | 21,846 | -0.48(-3.76%) |
Oct 26, 2015 | 12.92 | 12.92 | 12.68 | 12.75 | 36,481 | -0.13(-1.01%) |
Oct 23, 2015 | 12.88 | 12.93 | 12.73 | 12.88 | 16,493 | -0.16(-1.23%) |
Oct 22, 2015 | 12.87 | 13.05 | 12.85 | 13.04 | 74,616 | +0.26(+2.03%) |
Oct 21, 2015 | 12.79 | 12.84 | 12.69 | 12.78 | 86,226 | +0.03(+0.24%) |
Oct 20, 2015 | 12.73 | 12.86 | 12.72 | 12.75 | 49,174 | -0.23(-1.81%) |
Oct 19, 2015 | 13.04 | 13.06 | 12.87 | 12.98 | 67,193 | -0.54(-3.96%) |
Oct 16, 2015 | 13.37 | 13.52 | 13.31 | 13.52 | 76,511 | +0.05(+0.37%) |
Oct 15, 2015 | 13.38 | 13.47 | 13.25 | 13.47 | 72,573 | -0.56(-3.99%) |
Oct 14, 2015 | 13.95 | 14.09 | 13.85 | 14.03 | 62,491 | +0.35(+2.56%) |
Oct 13, 2015 | 13.41 | 13.82 | 13.41 | 13.68 | 61,959 | -0.32(-2.29%) |
Oct 12, 2015 | 14.26 | 14.28 | 13.92 | 14.00 | 112,207 | -0.25(-1.75%) |
Oct 09, 2015 | 14.39 | 14.48 | 14.17 | 14.25 | 27,203 | +0.18(+1.28%) |
Oct 08, 2015 | 13.90 | 14.11 | 13.77 | 14.07 | 99,208 | +0.04(+0.29%) |
Oct 07, 2015 | 14.19 | 14.24 | 13.84 | 14.03 | 77,942 | +0.35(+2.56%) |
Oct 06, 2015 | 13.30 | 13.68 | 13.30 | 13.68 | 114,065 | +0.40(+3.01%) |
Oct 05, 2015 | 13.15 | 13.28 | 13.12 | 13.28 | 80,358 | +0.69(+5.48%) |
Oct 02, 2015 | 12.18 | 12.69 | 12.18 | 12.59 | 130,369 | +0.45(+3.71%) |
Oct 01, 2015 | 12.35 | 11.98 | 12.14 | 143,312 | +0.49(+4.21%) | |
Sep 30, 2015 | 11.59 | 11.65 | 11.47 | 11.65 | 96,344 | +0.14(+1.22%) |
Sep 29, 2015 | 11.48 | 11.58 | 11.38 | 11.51 | 245,030 | +0.31(+2.77%) |
Sep 28, 2015 | 11.30 | 11.34 | 11.11 | 11.20 | 53,100 | +0.02(+0.18%) |
Sep 25, 2015 | 11.38 | 11.40 | 11.13 | 11.18 | 73,180 | -0.18(-1.58%) |
Sep 24, 2015 | 11.48 | 11.53 | 11.26 | 11.36 | 194,918 | +0.15(+1.34%) |
Sep 23, 2015 | 11.47 | 11.48 | 11.09 | 11.21 | 31,957 | -0.23(-2.01%) |
Sep 22, 2015 | 11.56 | 11.57 | 11.28 | 11.44 | 286,591 | -0.54(-4.51%) |
Sep 21, 2015 | 12.05 | 12.10 | 11.89 | 11.98 | 51,509 | -0.22(-1.80%) |
Sep 18, 2015 | 12.38 | 12.50 | 12.13 | 12.20 | 60,521 | -0.66(-5.13%) |
Sep 17, 2015 | 12.87 | 13.01 | 12.75 | 12.86 | 30,115 | -0.18(-1.38%) |
Sep 16, 2015 | 12.83 | 13.04 | 12.82 | 13.04 | 273,309 | +0.31(+2.48%) |
Sep 15, 2015 | 12.54 | 12.75 | 12.51 | 12.72 | 1,056,549 | +0.16(+1.27%) |
Sep 14, 2015 | 12.55 | 12.62 | 12.49 | 12.56 | 186,769 | -0.12(-0.91%) |
Sep 11, 2015 | 12.66 | 12.78 | 12.60 | 12.68 | 295,465 | -0.41(-3.13%) |
Sep 10, 2015 | 12.98 | 13.10 | 12.83 | 13.09 | 126,911 | -0.04(-0.30%) |
Sep 09, 2015 | 13.51 | 13.51 | 13.03 | 13.13 | 1,968,664 | -0.13(-0.98%) |
Sep 08, 2015 | 13.24 | 13.27 | 13.13 | 13.26 | 61,333 | +0.11(+0.83%) |
Sep 04, 2015 | 13.15 | 13.15 | 13.15 | 0 | -0.29(-2.19%) | |
Sep 03, 2015 | 13.42 | 13.70 | 13.35 | 13.45 | 109,026 | -0.29(-2.08%) |
Sep 02, 2015 | 13.93 | 13.93 | 13.42 | 13.73 | 62,994 | +0.04(+0.29%) |
Sep 01, 2015 | 14.01 | 14.01 | 13.64 | 13.69 | 120,484 | -0.83(-5.72%) |
Aug 31, 2015 | 14.39 | 14.58 | 14.18 | 14.52 | 120,695 | -0.26(-1.76%) |
Aug 28, 2015 | 14.70 | 14.93 | 14.69 | 14.78 | 275,959 | -0.14(-0.94%) |
Aug 27, 2015 | 14.50 | 14.92 | 14.50 | 14.92 | 107,374 | +0.50(+3.47%) |
Aug 26, 2015 | 14.47 | 14.49 | 14.03 | 14.42 | 168,936 | +0.24(+1.69%) |
Aug 25, 2015 | 14.69 | 14.69 | 14.04 | 14.18 | 108,585 | -0.13(-0.91%) |
Aug 24, 2015 | 14.57 | 14.61 | 14.05 | 14.31 | 94,660 | -0.90(-5.92%) |
Aug 21, 2015 | 15.51 | 15.53 | 15.06 | 15.21 | 50,490 | -0.24(-1.55%) |
Aug 20, 2015 | 15.73 | 15.78 | 15.38 | 15.45 | 139,387 | -0.33(-2.09%) |
Aug 19, 2015 | 15.77 | 15.86 | 15.64 | 15.78 | 44,660 | -0.10(-0.60%) |
Aug 18, 2015 | 15.92 | 15.98 | 15.77 | 15.88 | 76,412 | -0.36(-2.19%) |
Aug 17, 2015 | 16.08 | 16.23 | 16.04 | 16.23 | 28,604 | -0.01(-0.06%) |
Aug 14, 2015 | 16.25 | 16.34 | 16.19 | 16.24 | 21,421 | -0.14(-0.85%) |
Aug 13, 2015 | 16.58 | 16.58 | 16.37 | 16.38 | 40,924 | -0.55(-3.25%) |
Aug 12, 2015 | 16.67 | 16.96 | 16.59 | 16.93 | 43,378 | +0.11(+0.65%) |
Aug 11, 2015 | 16.74 | 16.87 | 16.51 | 16.82 | 59,581 | -0.18(-1.03%) |
Aug 10, 2015 | 16.62 | 17.00 | 16.61 | 17.00 | 66,116 | +0.45(+2.69%) |
Aug 07, 2015 | 16.54 | 16.71 | 16.53 | 16.55 | 228,663 | -0.15(-0.90%) |
Aug 06, 2015 | 16.43 | 16.70 | 16.43 | 16.70 | 35,482 | +0.27(+1.61%) |
Aug 05, 2015 | 16.61 | 16.61 | 16.36 | 16.43 | 24,740 | -0.01(-0.03%) |
Aug 04, 2015 | 16.47 | 16.60 | 16.33 | 16.44 | 344,856 | -0.21(-1.26%) |