Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.32 | 12.32 | 10.35 | 10.58 | 80,844 | -2.05(-16.21%) |
Oct 29, 2015 | 12.82 | 13.03 | 12.54 | 12.63 | 14,878 | -0.27(-2.10%) |
Oct 28, 2015 | 12.70 | 12.97 | 12.70 | 12.90 | 19,346 | +0.20(+1.57%) |
Oct 27, 2015 | 13.32 | 13.49 | 12.69 | 12.70 | 19,280 | -0.62(-4.66%) |
Oct 26, 2015 | 13.08 | 13.38 | 12.95 | 13.32 | 48,304 | +0.20(+1.52%) |
Oct 23, 2015 | 13.06 | 13.13 | 12.85 | 13.12 | 16,421 | +0.06(+0.44%) |
Oct 22, 2015 | 12.74 | 13.07 | 12.49 | 13.07 | 24,414 | +0.34(+2.69%) |
Oct 21, 2015 | 12.85 | 12.85 | 12.63 | 12.72 | 24,393 | -0.11(-0.89%) |
Oct 20, 2015 | 12.34 | 12.85 | 12.17 | 12.84 | 26,418 | +0.32(+2.57%) |
Oct 19, 2015 | 12.32 | 12.55 | 12.06 | 12.52 | 14,497 | -0.01(-0.06%) |
Oct 16, 2015 | 12.47 | 12.57 | 11.79 | 12.52 | 16,096 | +0.10(+0.80%) |
Oct 15, 2015 | 11.72 | 12.43 | 11.65 | 12.42 | 17,958 | +0.71(+6.09%) |
Oct 14, 2015 | 11.82 | 11.82 | 11.59 | 11.71 | 17,319 | +0.10(+0.86%) |
Oct 13, 2015 | 11.67 | 11.74 | 11.61 | 11.61 | 8,641 | -0.16(-1.39%) |
Oct 12, 2015 | 11.60 | 11.78 | 11.45 | 11.78 | 25,246 | +0.21(+1.85%) |
Oct 09, 2015 | 11.78 | 11.78 | 11.49 | 11.56 | 14,187 | -0.14(-1.22%) |
Oct 08, 2015 | 11.61 | 11.82 | 11.44 | 11.70 | 25,476 | +0.05(+0.43%) |
Oct 07, 2015 | 11.61 | 11.84 | 11.40 | 11.65 | 16,090 | +0.04(+0.37%) |
Oct 06, 2015 | 11.44 | 11.79 | 11.15 | 11.61 | 25,130 | +0.16(+1.37%) |
Oct 05, 2015 | 11.23 | 11.50 | 11.17 | 11.45 | 22,302 | +0.22(+1.97%) |
Oct 02, 2015 | 11.19 | 11.38 | 11.15 | 11.23 | 13,980 | -0.05(-0.44%) |
Oct 01, 2015 | 11.20 | 11.38 | 11.17 | 11.28 | 21,302 | +0.01(+0.06%) |
Sep 30, 2015 | 11.44 | 11.44 | 11.15 | 11.28 | 20,154 | -0.07(-0.63%) |
Sep 29, 2015 | 11.28 | 11.48 | 11.20 | 11.35 | 19,766 | +0.05(+0.44%) |
Sep 28, 2015 | 12.08 | 12.08 | 11.26 | 11.30 | 27,121 | -0.86(-7.05%) |
Sep 25, 2015 | 12.89 | 13.02 | 12.08 | 12.15 | 45,198 | -0.65(-5.07%) |
Sep 24, 2015 | 12.94 | 13.06 | 12.65 | 12.80 | 15,160 | -0.16(-1.21%) |
Sep 23, 2015 | 12.78 | 13.12 | 12.51 | 12.96 | 21,568 | +0.27(+2.14%) |
Sep 22, 2015 | 12.64 | 12.85 | 12.35 | 12.69 | 34,111 | -0.03(-0.22%) |
Sep 21, 2015 | 12.90 | 13.17 | 12.60 | 12.72 | 31,178 | -0.09(-0.72%) |
Sep 18, 2015 | 12.81 | 13.02 | 12.55 | 12.81 | 32,914 | -0.21(-1.64%) |
Sep 17, 2015 | 12.68 | 13.07 | 12.68 | 13.02 | 13,369 | +0.34(+2.70%) |
Sep 16, 2015 | 12.78 | 13.02 | 12.45 | 12.68 | 38,746 | -0.15(-1.17%) |
Sep 15, 2015 | 12.41 | 12.83 | 12.41 | 12.83 | 3,456 | -0.06(-0.44%) |
Sep 14, 2015 | 12.58 | 12.90 | 12.58 | 12.89 | 9,280 | +0.04(+0.33%) |
Sep 11, 2015 | 12.54 | 12.85 | 12.52 | 12.85 | 7,515 | +0.21(+1.64%) |
Sep 10, 2015 | 12.57 | 12.64 | 12.53 | 12.64 | 5,008 | +0.08(+0.63%) |
Sep 09, 2015 | 12.88 | 12.91 | 12.55 | 12.56 | 9,416 | -0.32(-2.48%) |
Sep 08, 2015 | 12.84 | 13.08 | 12.39 | 12.88 | 20,355 | +0.16(+1.23%) |
Sep 04, 2015 | 12.60 | 12.72 | 12.72 | 12.72 | 10,857 | +0.03(+0.22%) |
Sep 03, 2015 | 12.71 | 13.01 | 12.62 | 12.69 | 7,717 | -0.12(-0.94%) |
Sep 02, 2015 | 12.11 | 12.96 | 12.11 | 12.82 | 26,342 | +0.90(+7.56%) |
Sep 01, 2015 | 12.50 | 12.57 | 11.85 | 11.91 | 11,988 | -0.77(-6.09%) |
Aug 31, 2015 | 12.72 | 12.77 | 12.62 | 12.69 | 18,430 | -0.08(-0.61%) |
Aug 28, 2015 | 12.15 | 12.77 | 11.93 | 12.77 | 27,829 | +0.53(+4.35%) |
Aug 27, 2015 | 12.13 | 12.40 | 11.80 | 12.23 | 16,140 | +0.15(+1.23%) |
Aug 26, 2015 | 12.06 | 12.08 | 11.77 | 12.08 | 21,096 | +0.18(+1.55%) |
Aug 25, 2015 | 12.77 | 12.77 | 11.86 | 11.90 | 23,285 | -0.58(-4.66%) |
Aug 24, 2015 | 12.06 | 12.82 | 12.06 | 12.48 | 46,366 | -0.53(-4.09%) |
Aug 21, 2015 | 12.72 | 13.12 | 12.72 | 13.01 | 52,133 | +0.04(+0.33%) |
Aug 20, 2015 | 12.93 | 13.12 | 12.68 | 12.97 | 30,511 | -0.05(-0.38%) |
Aug 19, 2015 | 12.73 | 13.08 | 12.69 | 13.02 | 34,423 | +0.23(+1.77%) |
Aug 18, 2015 | 13.32 | 13.63 | 12.75 | 12.79 | 19,648 | -0.49(-3.68%) |
Aug 17, 2015 | 13.02 | 13.31 | 12.97 | 13.28 | 18,554 | +0.17(+1.30%) |
Aug 14, 2015 | 12.82 | 13.11 | 12.82 | 13.11 | 16,163 | +0.26(+2.04%) |
Aug 13, 2015 | 12.65 | 13.06 | 12.62 | 12.85 | 51,129 | +0.04(+0.28%) |
Aug 12, 2015 | 12.78 | 12.90 | 12.77 | 12.82 | 5,589 | -0.07(-0.55%) |
Aug 11, 2015 | 12.81 | 12.94 | 12.60 | 12.89 | 14,268 | -0.04(-0.33%) |
Aug 10, 2015 | 12.70 | 12.93 | 12.66 | 12.93 | 36,768 | +0.29(+2.30%) |
Aug 07, 2015 | 12.86 | 13.36 | 12.63 | 12.64 | 16,985 | -0.28(-2.19%) |
Aug 06, 2015 | 12.60 | 13.21 | 12.51 | 12.92 | 23,776 | +0.42(+3.35%) |
Aug 05, 2015 | 12.30 | 12.65 | 12.12 | 12.50 | 9,557 | +0.25(+2.03%) |
Aug 04, 2015 | 12.09 | 12.39 | 11.82 | 12.26 | 26,184 | +0.16(+1.35%) |