Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.54 | 12.61 | 12.34 | 12.34 | 5,344,236 | -0.19(-1.52%) |
Oct 29, 2015 | 12.43 | 12.58 | 12.34 | 12.54 | 3,105,323 | +0.06(+0.51%) |
Oct 28, 2015 | 12.07 | 12.51 | 12.00 | 12.47 | 4,084,494 | +0.48(+4.03%) |
Oct 27, 2015 | 12.10 | 12.14 | 11.89 | 11.99 | 4,374,001 | -0.24(-1.94%) |
Oct 26, 2015 | 12.51 | 12.53 | 12.22 | 12.23 | 2,963,689 | -0.27(-2.13%) |
Oct 23, 2015 | 12.66 | 12.68 | 12.40 | 12.49 | 3,659,084 | -0.14(-1.08%) |
Oct 22, 2015 | 12.64 | 12.72 | 12.52 | 12.63 | 6,511,588 | +0.04(+0.32%) |
Oct 21, 2015 | 12.65 | 12.76 | 12.56 | 12.59 | 5,130,276 | -0.08(-0.64%) |
Oct 20, 2015 | 12.46 | 12.73 | 12.39 | 12.67 | 4,489,031 | +0.19(+1.55%) |
Oct 19, 2015 | 12.54 | 12.58 | 12.37 | 12.47 | 5,051,988 | -0.21(-1.62%) |
Oct 16, 2015 | 12.71 | 12.77 | 12.67 | 12.68 | 2,748,466 | -0.00(-0.02%) |
Oct 15, 2015 | 12.47 | 12.77 | 12.42 | 12.68 | 4,134,426 | +0.21(+1.69%) |
Oct 14, 2015 | 12.41 | 12.51 | 12.30 | 12.47 | 5,509,078 | +0.10(+0.84%) |
Oct 13, 2015 | 12.16 | 12.45 | 12.14 | 12.37 | 6,381,733 | +0.09(+0.75%) |
Oct 12, 2015 | 12.32 | 12.37 | 12.17 | 12.28 | 2,113,239 | -0.07(-0.56%) |
Oct 09, 2015 | 12.51 | 12.51 | 12.25 | 12.34 | 4,812,054 | -0.06(-0.51%) |
Oct 08, 2015 | 12.37 | 12.48 | 12.13 | 12.41 | 4,545,596 | +0.04(+0.30%) |
Oct 07, 2015 | 12.18 | 12.43 | 12.15 | 12.37 | 5,301,377 | +0.33(+2.76%) |
Oct 06, 2015 | 11.99 | 12.16 | 11.91 | 12.04 | 4,656,107 | +0.07(+0.58%) |
Oct 05, 2015 | 11.42 | 11.99 | 11.40 | 11.97 | 5,850,919 | +0.72(+6.37%) |
Oct 02, 2015 | 10.79 | 11.26 | 10.77 | 11.25 | 3,511,281 | +0.45(+4.12%) |
Oct 01, 2015 | 10.86 | 11.06 | 10.67 | 10.81 | 4,881,873 | +0.07(+0.65%) |
Sep 30, 2015 | 10.57 | 10.75 | 10.43 | 10.74 | 5,563,747 | +0.28(+2.71%) |
Sep 29, 2015 | 10.77 | 10.82 | 10.28 | 10.45 | 6,511,557 | -0.32(-3.01%) |
Sep 28, 2015 | 11.03 | 11.13 | 10.68 | 10.78 | 5,406,711 | -0.36(-3.24%) |
Sep 25, 2015 | 11.18 | 11.27 | 11.11 | 11.14 | 3,002,063 | +0.07(+0.60%) |
Sep 24, 2015 | 11.07 | 11.13 | 10.97 | 11.07 | 4,745,364 | -0.13(-1.14%) |
Sep 23, 2015 | 11.47 | 11.50 | 11.20 | 11.20 | 3,046,863 | -0.23(-2.05%) |
Sep 22, 2015 | 11.34 | 11.48 | 11.32 | 11.43 | 4,352,135 | -0.11(-0.93%) |
Sep 21, 2015 | 11.29 | 11.59 | 11.23 | 11.54 | 3,360,248 | +0.31(+2.78%) |
Sep 18, 2015 | 11.19 | 11.44 | 11.15 | 11.23 | 3,725,961 | -0.06(-0.54%) |
Sep 17, 2015 | 11.36 | 11.45 | 11.23 | 11.29 | 4,902,387 | -0.09(-0.81%) |
Sep 16, 2015 | 11.12 | 11.41 | 11.06 | 11.38 | 5,306,937 | +0.37(+3.33%) |
Sep 15, 2015 | 11.07 | 11.16 | 10.95 | 11.01 | 7,472,421 | -0.04(-0.39%) |
Sep 14, 2015 | 11.31 | 11.32 | 11.06 | 11.06 | 4,896,456 | -0.27(-2.37%) |
Sep 11, 2015 | 11.52 | 11.53 | 11.29 | 11.33 | 3,665,340 | -0.31(-2.66%) |
Sep 10, 2015 | 11.69 | 11.81 | 11.61 | 11.64 | 2,931,573 | -0.05(-0.40%) |
Sep 09, 2015 | 11.81 | 11.99 | 11.65 | 11.68 | 4,059,831 | -0.10(-0.86%) |
Sep 08, 2015 | 11.82 | 11.91 | 11.73 | 11.78 | 4,300,588 | +0.09(+0.77%) |
Sep 04, 2015 | 11.62 | 11.69 | 11.69 | 11.69 | 3,945,706 | -0.11(-0.91%) |
Sep 03, 2015 | 11.52 | 11.88 | 11.49 | 11.80 | 5,043,934 | +0.30(+2.61%) |
Sep 02, 2015 | 11.63 | 11.67 | 11.27 | 11.50 | 5,113,228 | -0.04(-0.38%) |
Sep 01, 2015 | 11.67 | 11.75 | 11.47 | 11.54 | 4,801,966 | -0.38(-3.18%) |
Aug 31, 2015 | 11.67 | 11.99 | 11.35 | 11.92 | 5,374,409 | +0.19(+1.65%) |
Aug 28, 2015 | 11.51 | 11.79 | 11.48 | 11.73 | 4,845,729 | +0.13(+1.10%) |
Aug 27, 2015 | 11.28 | 11.70 | 11.18 | 11.60 | 6,788,293 | +0.52(+4.70%) |
Aug 26, 2015 | 11.19 | 11.19 | 10.85 | 11.08 | 5,998,612 | +0.13(+1.16%) |
Aug 25, 2015 | 11.30 | 11.37 | 10.94 | 10.95 | 5,831,640 | -0.07(-0.63%) |
Aug 24, 2015 | 10.91 | 11.44 | 10.71 | 11.02 | 8,447,267 | -0.44(-3.86%) |
Aug 21, 2015 | 11.43 | 11.63 | 11.41 | 11.47 | 7,248,678 | -0.06(-0.53%) |
Aug 20, 2015 | 11.75 | 11.80 | 11.52 | 11.53 | 6,439,047 | -0.37(-3.11%) |
Aug 19, 2015 | 12.14 | 12.19 | 11.89 | 11.90 | 5,350,032 | -0.34(-2.74%) |
Aug 18, 2015 | 12.33 | 12.35 | 12.10 | 12.23 | 3,286,638 | -0.11(-0.87%) |
Aug 17, 2015 | 12.22 | 12.37 | 12.16 | 12.34 | 2,311,665 | -0.00(-0.02%) |
Aug 14, 2015 | 12.21 | 12.39 | 12.17 | 12.34 | 2,160,400 | +0.18(+1.45%) |
Aug 13, 2015 | 12.26 | 12.32 | 12.08 | 12.17 | 2,576,124 | -0.17(-1.41%) |
Aug 12, 2015 | 12.30 | 12.35 | 12.18 | 12.34 | 3,560,251 | +0.19(+1.60%) |
Aug 11, 2015 | 12.09 | 12.17 | 11.97 | 12.15 | 3,061,475 | -0.09(-0.76%) |
Aug 10, 2015 | 12.11 | 12.30 | 12.01 | 12.24 | 3,262,633 | +0.17(+1.43%) |
Aug 07, 2015 | 12.15 | 12.22 | 12.02 | 12.07 | 3,288,522 | -0.17(-1.41%) |
Aug 06, 2015 | 12.24 | 12.30 | 12.09 | 12.24 | 5,521,200 | -0.01(-0.05%) |
Aug 05, 2015 | 12.52 | 12.67 | 12.20 | 12.24 | 5,063,081 | -0.13(-1.08%) |
Aug 04, 2015 | 12.28 | 12.61 | 12.24 | 12.38 | 4,377,468 | +0.23(+1.87%) |