Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.02 | 11.28 | 8.870 | 9.800 | 2,039,691 | -1.30(-11.71%) |
Oct 29, 2015 | 11.48 | 11.51 | 10.93 | 11.10 | 657,329 | -0.38(-3.31%) |
Oct 28, 2015 | 11.10 | 11.63 | 11.02 | 11.48 | 602,854 | +0.40(+3.61%) |
Oct 27, 2015 | 11.27 | 11.48 | 11.05 | 11.08 | 609,678 | -0.20(-1.77%) |
Oct 26, 2015 | 11.70 | 11.79 | 11.16 | 11.28 | 535,391 | -0.36(-3.05%) |
Oct 23, 2015 | 11.40 | 11.68 | 11.27 | 11.63 | 652,019 | +0.27(+2.33%) |
Oct 22, 2015 | 11.25 | 11.41 | 11.11 | 11.37 | 456,727 | +0.23(+2.06%) |
Oct 21, 2015 | 11.55 | 11.62 | 11.14 | 11.14 | 537,037 | -0.42(-3.63%) |
Oct 20, 2015 | 11.73 | 11.81 | 11.50 | 11.56 | 368,139 | -0.17(-1.45%) |
Oct 19, 2015 | 11.74 | 11.89 | 11.60 | 11.73 | 454,195 | -0.07(-0.59%) |
Oct 16, 2015 | 13.06 | 13.06 | 11.66 | 11.80 | 978,383 | -1.20(-9.23%) |
Oct 15, 2015 | 12.61 | 13.01 | 12.00 | 13.00 | 1,037,545 | +0.42(+3.34%) |
Oct 14, 2015 | 15.11 | 15.15 | 12.35 | 12.58 | 3,246,436 | -2.23(-15.06%) |
Oct 13, 2015 | 14.58 | 14.84 | 14.41 | 14.81 | 332,389 | +0.14(+0.95%) |
Oct 12, 2015 | 14.34 | 14.70 | 14.22 | 14.67 | 295,098 | +0.35(+2.44%) |
Oct 09, 2015 | 14.55 | 14.55 | 14.28 | 14.32 | 128,861 | -0.15(-1.04%) |
Oct 08, 2015 | 14.42 | 14.47 | 14.26 | 14.47 | 181,827 | +0.03(+0.21%) |
Oct 07, 2015 | 14.18 | 14.45 | 14.07 | 14.44 | 163,549 | +0.30(+2.12%) |
Oct 06, 2015 | 13.99 | 14.27 | 13.99 | 14.14 | 197,158 | +0.14(+1.00%) |
Oct 05, 2015 | 13.66 | 14.01 | 13.54 | 14.00 | 265,816 | +0.36(+2.64%) |
Oct 02, 2015 | 13.28 | 13.66 | 13.08 | 13.64 | 335,860 | +0.27(+2.02%) |
Oct 01, 2015 | 13.83 | 13.91 | 13.31 | 13.37 | 218,200 | -0.40(-2.90%) |
Sep 30, 2015 | 13.52 | 13.79 | 13.50 | 13.77 | 240,761 | +0.31(+2.30%) |
Sep 29, 2015 | 13.54 | 13.57 | 13.38 | 13.46 | 163,438 | -0.02(-0.15%) |
Sep 28, 2015 | 13.75 | 13.84 | 13.38 | 13.48 | 168,264 | -0.34(-2.46%) |
Sep 25, 2015 | 13.59 | 14.01 | 13.59 | 13.82 | 278,132 | +0.31(+2.29%) |
Sep 24, 2015 | 13.51 | 13.59 | 13.37 | 13.51 | 210,705 | -0.04(-0.30%) |
Sep 23, 2015 | 13.70 | 13.86 | 13.54 | 13.55 | 190,607 | -0.18(-1.31%) |
Sep 22, 2015 | 13.88 | 14.03 | 13.71 | 13.73 | 163,332 | -0.21(-1.51%) |
Sep 21, 2015 | 14.06 | 14.12 | 13.86 | 13.94 | 236,027 | -0.05(-0.36%) |
Sep 18, 2015 | 13.84 | 14.14 | 13.77 | 13.99 | 693,879 | -0.02(-0.14%) |
Sep 17, 2015 | 14.05 | 14.13 | 13.92 | 14.01 | 272,669 | -0.06(-0.46%) |
Sep 16, 2015 | 14.09 | 14.20 | 14.03 | 14.07 | 436,946 | +0.02(+0.18%) |
Sep 15, 2015 | 14.03 | 14.11 | 13.92 | 14.05 | 262,201 | +0.07(+0.50%) |
Sep 14, 2015 | 13.50 | 14.05 | 13.41 | 13.98 | 291,266 | +0.50(+3.71%) |
Sep 11, 2015 | 13.15 | 13.52 | 13.10 | 13.48 | 830,535 | +0.33(+2.51%) |
Sep 10, 2015 | 13.26 | 13.35 | 13.01 | 13.15 | 939,333 | -0.14(-1.05%) |
Sep 09, 2015 | 13.40 | 13.44 | 13.23 | 13.29 | 236,429 | +0.00(+0.00%) |
Sep 08, 2015 | 13.44 | 13.65 | 13.16 | 13.29 | 321,675 | +0.03(+0.26%) |
Sep 04, 2015 | 13.44 | 13.26 | 13.26 | 13.26 | 173,500 | -0.31(-2.32%) |
Sep 03, 2015 | 13.45 | 13.58 | 13.33 | 13.57 | 254,553 | +0.18(+1.34%) |
Sep 02, 2015 | 13.55 | 13.55 | 13.26 | 13.39 | 196,334 | -0.05(-0.37%) |
Sep 01, 2015 | 13.76 | 13.90 | 13.32 | 13.44 | 386,161 | -0.52(-3.72%) |
Aug 31, 2015 | 13.76 | 14.02 | 13.61 | 13.96 | 493,765 | +0.15(+1.09%) |
Aug 28, 2015 | 13.59 | 13.81 | 13.54 | 13.81 | 308,223 | +0.15(+1.10%) |
Aug 27, 2015 | 13.48 | 13.75 | 13.29 | 13.66 | 257,155 | +0.24(+1.79%) |
Aug 26, 2015 | 13.43 | 13.45 | 13.13 | 13.42 | 270,302 | +0.22(+1.67%) |
Aug 25, 2015 | 13.50 | 13.51 | 13.18 | 13.20 | 303,569 | +0.06(+0.46%) |
Aug 24, 2015 | 12.84 | 13.62 | 12.84 | 13.14 | 529,446 | -0.26(-1.94%) |
Aug 21, 2015 | 13.17 | 13.59 | 13.14 | 13.40 | 320,161 | +0.00(+0.00%) |
Aug 20, 2015 | 13.45 | 13.63 | 13.40 | 13.40 | 342,033 | -0.15(-1.11%) |
Aug 19, 2015 | 13.59 | 13.71 | 13.46 | 13.55 | 175,869 | -0.18(-1.31%) |
Aug 18, 2015 | 13.67 | 13.80 | 13.64 | 13.73 | 321,161 | -0.04(-0.29%) |
Aug 17, 2015 | 13.77 | 13.77 | 13.58 | 13.77 | 166,567 | -0.06(-0.43%) |
Aug 14, 2015 | 13.54 | 13.86 | 13.51 | 13.83 | 182,407 | +0.26(+1.92%) |
Aug 13, 2015 | 13.62 | 13.74 | 13.45 | 13.57 | 208,888 | -0.04(-0.26%) |
Aug 12, 2015 | 13.75 | 13.82 | 13.52 | 13.61 | 193,329 | -0.20(-1.41%) |
Aug 11, 2015 | 13.79 | 13.90 | 13.53 | 13.80 | 278,680 | -0.08(-0.58%) |
Aug 10, 2015 | 13.70 | 14.02 | 13.67 | 13.88 | 311,726 | +0.21(+1.54%) |
Aug 07, 2015 | 13.63 | 13.89 | 13.60 | 13.67 | 178,504 | -0.03(-0.22%) |
Aug 06, 2015 | 14.00 | 14.07 | 13.63 | 13.70 | 421,075 | -0.31(-2.21%) |
Aug 05, 2015 | 14.15 | 14.41 | 13.98 | 14.01 | 341,987 | -0.11(-0.78%) |
Aug 04, 2015 | 14.14 | 14.18 | 14.01 | 14.12 | 356,667 | -0.08(-0.56%) |