Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.15 | 13.40 | 12.89 | 13.29 | 225,443 | +0.26(+1.96%) |
Oct 29, 2015 | 13.00 | 13.38 | 12.91 | 13.03 | 238,947 | +0.09(+0.70%) |
Oct 28, 2015 | 12.65 | 13.11 | 12.55 | 12.94 | 523,894 | +0.37(+2.95%) |
Oct 27, 2015 | 12.73 | 12.77 | 12.50 | 12.57 | 135,999 | -0.35(-2.68%) |
Oct 26, 2015 | 13.28 | 13.28 | 12.92 | 12.92 | 251,535 | -0.39(-2.91%) |
Oct 23, 2015 | 13.27 | 13.48 | 13.11 | 13.30 | 461,443 | -0.03(-0.25%) |
Oct 22, 2015 | 13.29 | 13.48 | 13.14 | 13.34 | 396,844 | +0.12(+0.87%) |
Oct 21, 2015 | 13.52 | 13.52 | 13.20 | 13.22 | 133,274 | -0.34(-2.49%) |
Oct 20, 2015 | 13.46 | 13.77 | 13.35 | 13.56 | 564,856 | +0.08(+0.61%) |
Oct 19, 2015 | 13.78 | 13.78 | 13.38 | 13.48 | 671,935 | -0.43(-3.08%) |
Oct 16, 2015 | 14.04 | 14.07 | 13.67 | 13.90 | 164,264 | -0.08(-0.59%) |
Oct 15, 2015 | 13.63 | 14.00 | 13.50 | 13.99 | 184,435 | +0.26(+1.92%) |
Oct 14, 2015 | 13.62 | 13.78 | 13.53 | 13.72 | 162,936 | +0.12(+0.91%) |
Oct 13, 2015 | 13.65 | 13.93 | 13.51 | 13.60 | 384,579 | -0.16(-1.20%) |
Oct 12, 2015 | 14.26 | 14.26 | 13.62 | 13.76 | 359,437 | -0.52(-3.63%) |
Oct 09, 2015 | 14.45 | 14.46 | 14.08 | 14.28 | 462,424 | -0.08(-0.57%) |
Oct 08, 2015 | 13.91 | 14.44 | 13.73 | 14.37 | 903,397 | +0.39(+2.77%) |
Oct 07, 2015 | 14.02 | 14.30 | 13.52 | 13.98 | 481,902 | +0.17(+1.25%) |
Oct 06, 2015 | 13.24 | 13.84 | 13.13 | 13.81 | 438,424 | +0.63(+4.82%) |
Oct 05, 2015 | 12.75 | 13.24 | 12.75 | 13.17 | 419,402 | +0.59(+4.72%) |
Oct 02, 2015 | 11.76 | 12.58 | 11.75 | 12.58 | 758,321 | +0.70(+5.90%) |
Oct 01, 2015 | 12.02 | 12.17 | 11.76 | 11.88 | 193,619 | +0.01(+0.07%) |
Sep 30, 2015 | 11.77 | 11.95 | 11.63 | 11.87 | 122,705 | +0.21(+1.84%) |
Sep 29, 2015 | 11.67 | 11.85 | 11.55 | 11.65 | 329,028 | +0.07(+0.57%) |
Sep 28, 2015 | 12.07 | 12.07 | 11.59 | 11.59 | 358,068 | -0.60(-4.94%) |
Sep 25, 2015 | 12.40 | 12.40 | 12.09 | 12.19 | 208,275 | -0.07(-0.54%) |
Sep 24, 2015 | 12.13 | 12.37 | 12.00 | 12.26 | 180,259 | +0.04(+0.34%) |
Sep 23, 2015 | 12.57 | 12.61 | 12.21 | 12.21 | 176,404 | -0.30(-2.40%) |
Sep 22, 2015 | 12.47 | 12.70 | 12.41 | 12.52 | 237,052 | -0.16(-1.23%) |
Sep 21, 2015 | 12.79 | 12.88 | 12.60 | 12.67 | 336,886 | +0.02(+0.19%) |
Sep 18, 2015 | 12.96 | 13.04 | 12.58 | 12.65 | 544,302 | -0.60(-4.52%) |
Sep 17, 2015 | 13.28 | 13.54 | 13.13 | 13.24 | 678,940 | -0.06(-0.43%) |
Sep 16, 2015 | 12.81 | 13.31 | 12.79 | 13.30 | 666,982 | +0.61(+4.78%) |
Sep 15, 2015 | 12.48 | 12.74 | 12.48 | 12.70 | 372,335 | +0.24(+1.91%) |
Sep 14, 2015 | 12.57 | 12.57 | 12.38 | 12.46 | 1,561,070 | -0.16(-1.30%) |
Sep 11, 2015 | 12.68 | 12.70 | 12.38 | 12.62 | 210,124 | -0.20(-1.60%) |
Sep 10, 2015 | 12.76 | 12.93 | 12.58 | 12.83 | 787,731 | +0.10(+0.77%) |
Sep 09, 2015 | 13.15 | 13.41 | 12.71 | 12.73 | 1,458,002 | -0.36(-2.76%) |
Sep 08, 2015 | 13.02 | 13.15 | 12.82 | 13.09 | 325,750 | +0.18(+1.40%) |
Sep 04, 2015 | 13.00 | 12.91 | 12.91 | 12.91 | 290,754 | -0.29(-2.17%) |
Sep 03, 2015 | 13.12 | 13.51 | 13.06 | 13.20 | 970,887 | +0.10(+0.75%) |
Sep 02, 2015 | 13.17 | 13.24 | 12.67 | 13.10 | 599,515 | +0.09(+0.69%) |
Sep 01, 2015 | 13.27 | 13.37 | 12.92 | 13.01 | 340,016 | -0.61(-4.51%) |
Aug 31, 2015 | 13.18 | 13.66 | 12.86 | 13.62 | 649,956 | +0.33(+2.47%) |
Aug 28, 2015 | 12.83 | 13.52 | 12.79 | 13.29 | 295,219 | +0.43(+3.31%) |
Aug 27, 2015 | 12.38 | 12.95 | 12.38 | 12.87 | 466,754 | +0.80(+6.66%) |
Aug 26, 2015 | 12.10 | 12.10 | 11.79 | 12.06 | 569,727 | +0.30(+2.58%) |
Aug 25, 2015 | 12.32 | 12.32 | 11.75 | 11.76 | 924,719 | -0.12(-1.03%) |
Aug 24, 2015 | 11.95 | 12.43 | 11.57 | 11.88 | 1,239,341 | -0.69(-5.48%) |
Aug 21, 2015 | 12.95 | 13.11 | 12.57 | 12.57 | 1,063,172 | -0.51(-3.88%) |
Aug 20, 2015 | 13.37 | 13.52 | 13.08 | 13.08 | 864,088 | -0.32(-2.39%) |
Aug 19, 2015 | 13.80 | 13.83 | 13.26 | 13.40 | 411,637 | -0.49(-3.54%) |
Aug 18, 2015 | 13.82 | 13.96 | 13.74 | 13.89 | 313,987 | +0.07(+0.47%) |
Aug 17, 2015 | 13.79 | 13.93 | 13.69 | 13.83 | 951,775 | +0.00(+0.00%) |
Aug 14, 2015 | 14.00 | 14.15 | 13.81 | 13.83 | 619,968 | -0.17(-1.23%) |
Aug 13, 2015 | 14.29 | 14.29 | 13.89 | 14.00 | 399,742 | -0.39(-2.73%) |
Aug 12, 2015 | 14.02 | 14.43 | 13.97 | 14.39 | 891,680 | +0.32(+2.27%) |
Aug 11, 2015 | 13.84 | 14.08 | 13.70 | 14.07 | 1,384,126 | -0.07(-0.52%) |
Aug 10, 2015 | 13.46 | 14.18 | 13.45 | 14.15 | 600,380 | +0.74(+5.50%) |
Aug 07, 2015 | 13.76 | 14.00 | 13.37 | 13.41 | 314,313 | -0.42(-3.02%) |
Aug 06, 2015 | 13.25 | 13.86 | 13.10 | 13.83 | 531,890 | +0.50(+3.75%) |
Aug 05, 2015 | 13.57 | 13.79 | 13.26 | 13.33 | 508,837 | -0.11(-0.79%) |
Aug 04, 2015 | 13.57 | 13.77 | 13.34 | 13.43 | 553,741 | -0.05(-0.36%) |