Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.94 | 12.95 | 12.76 | 12.91 | 127,123 | +0.04(+0.30%) |
Oct 29, 2015 | 12.87 | 12.98 | 12.78 | 12.87 | 128,548 | +0.01(+0.08%) |
Oct 28, 2015 | 12.99 | 13.24 | 12.67 | 12.87 | 150,622 | -0.06(-0.45%) |
Oct 27, 2015 | 12.92 | 13.18 | 12.77 | 12.92 | 77,908 | -0.06(-0.45%) |
Oct 26, 2015 | 13.58 | 13.82 | 12.87 | 12.98 | 194,041 | -0.67(-4.94%) |
Oct 23, 2015 | 13.95 | 14.05 | 13.48 | 13.65 | 148,161 | -0.27(-1.94%) |
Oct 22, 2015 | 13.39 | 14.04 | 13.39 | 13.92 | 138,648 | +0.57(+4.25%) |
Oct 21, 2015 | 13.72 | 13.86 | 13.35 | 13.36 | 163,869 | -0.37(-2.67%) |
Oct 20, 2015 | 13.59 | 13.86 | 13.50 | 13.72 | 137,514 | +0.07(+0.49%) |
Oct 19, 2015 | 13.12 | 13.66 | 13.10 | 13.65 | 161,007 | +0.40(+3.05%) |
Oct 16, 2015 | 13.25 | 13.43 | 12.87 | 13.25 | 141,361 | +0.07(+0.51%) |
Oct 15, 2015 | 12.27 | 13.18 | 12.22 | 13.18 | 140,616 | +0.94(+7.71%) |
Oct 14, 2015 | 12.09 | 12.42 | 12.00 | 12.24 | 113,771 | +0.20(+1.68%) |
Oct 13, 2015 | 12.10 | 12.21 | 11.95 | 12.04 | 85,275 | -0.17(-1.42%) |
Oct 12, 2015 | 12.11 | 12.31 | 11.82 | 12.21 | 106,089 | +0.12(+0.95%) |
Oct 09, 2015 | 12.39 | 12.39 | 12.09 | 12.09 | 97,121 | -0.25(-2.03%) |
Oct 08, 2015 | 12.25 | 12.51 | 12.12 | 12.35 | 151,345 | +0.15(+1.26%) |
Oct 07, 2015 | 12.11 | 12.32 | 11.79 | 12.19 | 281,804 | +0.13(+1.12%) |
Oct 06, 2015 | 12.69 | 13.06 | 11.99 | 12.06 | 252,222 | -0.67(-5.30%) |
Oct 05, 2015 | 12.49 | 12.80 | 12.35 | 12.73 | 168,293 | +0.38(+3.04%) |
Oct 02, 2015 | 11.31 | 12.37 | 11.18 | 12.35 | 213,703 | +0.96(+8.45%) |
Oct 01, 2015 | 11.20 | 11.43 | 11.07 | 11.39 | 146,567 | +0.26(+2.34%) |
Sep 30, 2015 | 10.73 | 11.25 | 10.63 | 11.13 | 467,538 | +0.50(+4.71%) |
Sep 29, 2015 | 10.72 | 10.75 | 10.44 | 10.63 | 145,629 | -0.11(-0.99%) |
Sep 28, 2015 | 11.02 | 11.15 | 10.64 | 10.74 | 154,574 | -0.33(-2.96%) |
Sep 25, 2015 | 10.97 | 11.30 | 10.82 | 11.06 | 198,275 | +0.17(+1.59%) |
Sep 24, 2015 | 11.22 | 11.22 | 10.58 | 10.89 | 213,364 | -0.45(-3.99%) |
Sep 23, 2015 | 11.58 | 11.61 | 11.31 | 11.34 | 90,927 | -0.15(-1.34%) |
Sep 22, 2015 | 11.51 | 11.74 | 11.40 | 11.50 | 79,546 | -0.20(-1.73%) |
Sep 21, 2015 | 12.24 | 12.35 | 11.70 | 11.70 | 122,950 | -0.52(-4.26%) |
Sep 18, 2015 | 12.06 | 12.58 | 11.94 | 12.22 | 344,597 | -0.18(-1.48%) |
Sep 17, 2015 | 12.15 | 12.64 | 12.15 | 12.40 | 133,522 | +0.21(+1.74%) |
Sep 16, 2015 | 11.97 | 12.28 | 11.89 | 12.19 | 186,865 | +0.13(+1.12%) |
Sep 15, 2015 | 11.57 | 12.10 | 11.57 | 12.06 | 146,501 | +0.48(+4.16%) |
Sep 14, 2015 | 11.49 | 11.60 | 11.40 | 11.57 | 95,176 | +0.02(+0.17%) |
Sep 11, 2015 | 11.32 | 11.59 | 11.22 | 11.56 | 111,653 | +0.21(+1.87%) |
Sep 10, 2015 | 11.30 | 11.48 | 11.16 | 11.34 | 114,433 | +0.02(+0.17%) |
Sep 09, 2015 | 11.60 | 11.62 | 11.31 | 11.32 | 196,783 | -0.15(-1.34%) |
Sep 08, 2015 | 11.90 | 11.90 | 11.36 | 11.48 | 210,803 | -0.22(-1.89%) |
Sep 04, 2015 | 11.75 | 11.70 | 11.70 | 11.70 | 85,361 | -0.17(-1.46%) |
Sep 03, 2015 | 11.97 | 12.09 | 11.83 | 11.87 | 136,956 | -0.07(-0.56%) |
Sep 02, 2015 | 12.24 | 12.37 | 11.87 | 11.94 | 231,179 | -0.12(-0.96%) |
Sep 01, 2015 | 12.59 | 12.71 | 11.89 | 12.06 | 282,550 | -0.81(-6.29%) |
Aug 31, 2015 | 12.50 | 13.01 | 12.45 | 12.87 | 176,521 | +0.32(+2.53%) |
Aug 28, 2015 | 12.27 | 12.78 | 12.27 | 12.55 | 275,963 | +0.17(+1.40%) |
Aug 27, 2015 | 12.19 | 12.43 | 12.04 | 12.37 | 203,417 | +0.31(+2.55%) |
Aug 26, 2015 | 11.80 | 12.11 | 11.61 | 12.07 | 249,762 | +0.50(+4.33%) |
Aug 25, 2015 | 11.70 | 11.90 | 11.53 | 11.57 | 285,235 | +0.07(+0.59%) |
Aug 24, 2015 | 11.05 | 11.75 | 11.00 | 11.50 | 308,219 | -0.20(-1.73%) |
Aug 21, 2015 | 11.23 | 11.78 | 11.21 | 11.70 | 267,670 | +0.28(+2.44%) |
Aug 20, 2015 | 11.26 | 11.47 | 11.15 | 11.42 | 194,343 | +0.09(+0.76%) |
Aug 19, 2015 | 11.11 | 11.40 | 10.98 | 11.33 | 128,257 | +0.11(+0.94%) |
Aug 18, 2015 | 11.11 | 11.28 | 10.81 | 11.23 | 250,068 | +0.33(+3.00%) |
Aug 17, 2015 | 11.01 | 11.16 | 10.76 | 10.90 | 211,129 | -0.15(-1.39%) |
Aug 14, 2015 | 10.94 | 11.11 | 10.80 | 11.05 | 92,659 | +0.08(+0.70%) |
Aug 13, 2015 | 11.01 | 11.09 | 10.88 | 10.98 | 169,304 | -0.03(-0.26%) |
Aug 12, 2015 | 11.16 | 11.16 | 10.91 | 11.01 | 182,821 | -0.16(-1.47%) |
Aug 11, 2015 | 11.05 | 11.19 | 10.88 | 11.17 | 108,035 | +0.04(+0.35%) |
Aug 10, 2015 | 10.97 | 11.14 | 10.85 | 11.13 | 170,843 | +0.20(+1.85%) |
Aug 07, 2015 | 10.87 | 11.17 | 10.83 | 10.93 | 229,335 | -0.03(-0.26%) |
Aug 06, 2015 | 11.04 | 11.12 | 10.77 | 10.96 | 180,184 | -0.11(-0.96%) |
Aug 05, 2015 | 11.19 | 11.40 | 11.05 | 11.06 | 243,196 | -0.07(-0.61%) |
Aug 04, 2015 | 11.26 | 11.48 | 10.85 | 11.13 | 522,909 | -0.12(-1.03%) |