Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.17 | 13.26 | 12.81 | 13.02 | 150,866 | -0.15(-1.14%) |
Oct 29, 2015 | 13.42 | 13.63 | 13.02 | 13.17 | 318,534 | -0.27(-2.01%) |
Oct 28, 2015 | 12.78 | 13.46 | 12.57 | 13.44 | 387,399 | +0.68(+5.33%) |
Oct 27, 2015 | 12.53 | 12.87 | 12.40 | 12.76 | 297,256 | +0.20(+1.59%) |
Oct 26, 2015 | 12.76 | 12.84 | 12.51 | 12.56 | 169,396 | -0.30(-2.33%) |
Oct 23, 2015 | 13.09 | 13.33 | 12.68 | 12.86 | 236,057 | -0.12(-0.92%) |
Oct 22, 2015 | 13.51 | 13.53 | 12.59 | 12.98 | 341,142 | -0.44(-3.28%) |
Oct 21, 2015 | 13.60 | 13.67 | 13.10 | 13.42 | 215,104 | -0.18(-1.32%) |
Oct 20, 2015 | 13.60 | 13.69 | 13.35 | 13.60 | 244,668 | +0.04(+0.29%) |
Oct 19, 2015 | 12.86 | 13.60 | 12.85 | 13.56 | 354,253 | +0.71(+5.53%) |
Oct 16, 2015 | 13.05 | 13.05 | 12.49 | 12.85 | 369,898 | -0.27(-2.06%) |
Oct 15, 2015 | 12.63 | 13.15 | 12.63 | 13.12 | 330,479 | +0.49(+3.88%) |
Oct 14, 2015 | 12.40 | 12.71 | 12.35 | 12.63 | 430,148 | +0.24(+1.94%) |
Oct 13, 2015 | 12.22 | 13.08 | 12.13 | 12.39 | 794,190 | +0.05(+0.41%) |
Oct 12, 2015 | 12.36 | 12.48 | 12.04 | 12.34 | 387,849 | -0.07(-0.56%) |
Oct 09, 2015 | 12.04 | 12.50 | 11.96 | 12.41 | 370,774 | +0.39(+3.24%) |
Oct 08, 2015 | 11.97 | 12.19 | 11.78 | 12.02 | 383,195 | -0.10(-0.83%) |
Oct 07, 2015 | 12.23 | 12.26 | 11.75 | 12.12 | 396,774 | -0.09(-0.74%) |
Oct 06, 2015 | 12.41 | 12.50 | 11.75 | 12.21 | 320,327 | -0.24(-1.93%) |
Oct 05, 2015 | 12.57 | 12.93 | 12.25 | 12.45 | 463,549 | +0.10(+0.81%) |
Oct 02, 2015 | 11.35 | 12.37 | 11.15 | 12.35 | 546,114 | +0.80(+6.93%) |
Oct 01, 2015 | 12.15 | 12.30 | 11.43 | 11.55 | 718,095 | -0.69(-5.64%) |
Sep 30, 2015 | 11.69 | 12.35 | 11.59 | 12.24 | 665,689 | +0.72(+6.25%) |
Sep 29, 2015 | 11.73 | 12.39 | 11.35 | 11.52 | 571,199 | -0.23(-1.96%) |
Sep 28, 2015 | 12.70 | 12.85 | 11.10 | 11.75 | 917,714 | -1.05(-8.20%) |
Sep 25, 2015 | 13.63 | 13.68 | 12.69 | 12.80 | 785,620 | -0.83(-6.09%) |
Sep 24, 2015 | 14.23 | 14.35 | 13.13 | 13.63 | 752,995 | -0.63(-4.42%) |
Sep 23, 2015 | 14.50 | 14.74 | 14.19 | 14.26 | 244,861 | -0.12(-0.83%) |
Sep 22, 2015 | 14.45 | 14.71 | 14.21 | 14.38 | 431,921 | -0.26(-1.78%) |
Sep 21, 2015 | 14.97 | 15.26 | 14.45 | 14.64 | 502,326 | -0.29(-1.94%) |
Sep 18, 2015 | 15.47 | 15.76 | 14.90 | 14.93 | 806,176 | -0.68(-4.36%) |
Sep 17, 2015 | 15.37 | 15.88 | 15.06 | 15.61 | 413,360 | +0.18(+1.17%) |
Sep 16, 2015 | 15.09 | 15.55 | 14.93 | 15.43 | 567,232 | +0.42(+2.80%) |
Sep 15, 2015 | 16.75 | 16.84 | 14.68 | 15.01 | 1,949,923 | -1.67(-10.01%) |
Sep 14, 2015 | 16.75 | 16.96 | 16.38 | 16.68 | 691,577 | +0.14(+0.85%) |
Sep 11, 2015 | 16.11 | 16.59 | 16.10 | 16.54 | 633,208 | +0.51(+3.18%) |
Sep 10, 2015 | 15.91 | 16.47 | 15.76 | 16.03 | 915,344 | +0.15(+0.94%) |
Sep 09, 2015 | 16.43 | 16.61 | 15.70 | 15.88 | 719,455 | -0.23(-1.43%) |
Sep 08, 2015 | 15.98 | 16.35 | 15.68 | 16.11 | 886,925 | +0.51(+3.27%) |
Sep 04, 2015 | 14.84 | 15.60 | 15.60 | 15.60 | 599,100 | +0.56(+3.72%) |
Sep 03, 2015 | 15.64 | 15.88 | 15.02 | 15.04 | 737,349 | -0.33(-2.15%) |
Sep 02, 2015 | 14.47 | 15.89 | 14.47 | 15.37 | 1,449,890 | +0.96(+6.66%) |
Sep 01, 2015 | 14.07 | 15.13 | 13.97 | 14.41 | 614,101 | +0.12(+0.84%) |
Aug 31, 2015 | 14.80 | 15.36 | 14.20 | 14.29 | 448,142 | -0.38(-2.59%) |
Aug 28, 2015 | 14.17 | 14.74 | 14.17 | 14.67 | 322,144 | +0.15(+1.03%) |
Aug 27, 2015 | 14.52 | 15.51 | 14.36 | 14.52 | 1,174,977 | +0.16(+1.11%) |
Aug 26, 2015 | 14.39 | 14.53 | 13.74 | 14.36 | 668,335 | +0.13(+0.91%) |
Aug 25, 2015 | 14.60 | 14.77 | 13.93 | 14.23 | 690,117 | +0.19(+1.35%) |
Aug 24, 2015 | 13.39 | 14.33 | 12.31 | 14.04 | 756,335 | +0.35(+2.56%) |
Aug 21, 2015 | 12.76 | 13.84 | 12.72 | 13.69 | 522,560 | +0.59(+4.50%) |
Aug 20, 2015 | 13.03 | 13.57 | 12.82 | 13.10 | 557,228 | +0.00(+0.00%) |
Aug 19, 2015 | 12.17 | 13.25 | 12.09 | 13.10 | 534,981 | +0.88(+7.20%) |
Aug 18, 2015 | 12.35 | 12.48 | 12.13 | 12.22 | 264,029 | -0.13(-1.05%) |
Aug 17, 2015 | 11.57 | 12.45 | 11.57 | 12.35 | 305,339 | +0.73(+6.28%) |
Aug 14, 2015 | 11.97 | 12.12 | 11.55 | 11.62 | 144,425 | -0.37(-3.09%) |
Aug 13, 2015 | 11.85 | 12.08 | 11.74 | 11.99 | 127,064 | +0.14(+1.18%) |
Aug 12, 2015 | 11.70 | 11.91 | 11.45 | 11.85 | 203,328 | -0.05(-0.42%) |
Aug 11, 2015 | 11.94 | 12.12 | 11.85 | 11.90 | 137,732 | -0.18(-1.49%) |
Aug 10, 2015 | 12.40 | 12.40 | 11.81 | 12.08 | 207,795 | -0.18(-1.47%) |
Aug 07, 2015 | 10.76 | 12.36 | 10.76 | 12.26 | 480,289 | +0.76(+6.61%) |
Aug 06, 2015 | 11.85 | 12.01 | 11.33 | 11.50 | 308,336 | -0.37(-3.12%) |
Aug 05, 2015 | 12.26 | 12.27 | 11.83 | 11.87 | 314,392 | -0.23(-1.90%) |
Aug 04, 2015 | 12.25 | 12.66 | 12.07 | 12.10 | 212,644 | +0.01(+0.08%) |