Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.77 | 12.80 | 12.70 | 12.79 | 111,922 | +0.06(+0.47%) |
Oct 29, 2015 | 12.66 | 12.75 | 12.66 | 12.73 | 74,245 | +0.04(+0.32%) |
Oct 28, 2015 | 12.74 | 12.78 | 12.68 | 12.69 | 93,575 | -0.03(-0.24%) |
Oct 27, 2015 | 12.80 | 12.80 | 12.72 | 12.72 | 110,972 | -0.06(-0.47%) |
Oct 26, 2015 | 12.82 | 12.84 | 12.78 | 12.78 | 90,406 | -0.05(-0.39%) |
Oct 23, 2015 | 12.84 | 12.87 | 12.83 | 12.83 | 87,713 | -0.01(-0.08%) |
Oct 22, 2015 | 12.80 | 12.85 | 12.77 | 12.84 | 156,130 | +0.07(+0.55%) |
Oct 21, 2015 | 12.84 | 12.84 | 12.72 | 12.77 | 94,172 | -0.08(-0.62%) |
Oct 20, 2015 | 12.71 | 12.85 | 12.70 | 12.85 | 154,494 | +0.15(+1.18%) |
Oct 19, 2015 | 12.71 | 12.82 | 12.67 | 12.70 | 178,547 | -0.05(-0.39%) |
Oct 16, 2015 | 12.80 | 12.80 | 12.70 | 12.75 | 84,990 | +0.05(+0.39%) |
Oct 15, 2015 | 12.71 | 12.75 | 12.70 | 12.70 | 97,773 | -0.03(-0.24%) |
Oct 14, 2015 | 12.74 | 12.76 | 12.71 | 12.73 | 97,541 | +0.02(+0.16%) |
Oct 13, 2015 | 12.74 | 12.77 | 12.69 | 12.71 | 113,880 | +0.00(+0.00%) |
Oct 12, 2015 | 12.73 | 12.76 | 12.70 | 12.71 | 69,721 | -0.01(-0.08%) |
Oct 09, 2015 | 12.69 | 12.73 | 12.67 | 12.72 | 149,584 | -0.01(-0.08%) |
Oct 08, 2015 | 12.67 | 12.73 | 12.67 | 12.73 | 217,704 | +0.10(+0.79%) |
Oct 07, 2015 | 12.73 | 12.74 | 12.63 | 12.63 | 152,207 | -0.09(-0.71%) |
Oct 06, 2015 | 12.68 | 12.73 | 12.67 | 12.72 | 127,615 | +0.07(+0.55%) |
Oct 05, 2015 | 12.63 | 12.69 | 12.60 | 12.65 | 132,567 | +0.04(+0.32%) |
Oct 02, 2015 | 12.61 | 12.63 | 12.55 | 12.61 | 102,437 | +0.01(+0.08%) |
Oct 01, 2015 | 12.57 | 12.66 | 12.54 | 12.60 | 129,819 | +0.09(+0.72%) |
Sep 30, 2015 | 12.69 | 12.72 | 12.51 | 12.51 | 184,836 | -0.14(-1.11%) |
Sep 29, 2015 | 12.59 | 12.65 | 12.58 | 12.65 | 135,245 | +0.10(+0.80%) |
Sep 28, 2015 | 12.66 | 12.66 | 12.55 | 12.55 | 81,280 | -0.07(-0.55%) |
Sep 25, 2015 | 12.62 | 12.63 | 12.57 | 12.62 | 81,413 | +0.02(+0.16%) |
Sep 24, 2015 | 12.62 | 12.65 | 12.60 | 12.60 | 186,533 | -0.04(-0.32%) |
Sep 23, 2015 | 12.62 | 12.66 | 12.60 | 12.64 | 73,882 | +0.05(+0.40%) |
Sep 22, 2015 | 12.57 | 12.62 | 12.54 | 12.59 | 76,649 | +0.05(+0.40%) |
Sep 21, 2015 | 12.58 | 12.58 | 12.53 | 12.54 | 63,588 | -0.04(-0.32%) |
Sep 18, 2015 | 12.44 | 12.62 | 12.43 | 12.58 | 198,421 | +0.07(+0.56%) |
Sep 17, 2015 | 12.36 | 12.51 | 12.36 | 12.51 | 108,337 | +0.15(+1.21%) |
Sep 16, 2015 | 12.35 | 12.39 | 12.34 | 12.36 | 107,054 | -0.02(-0.16%) |
Sep 15, 2015 | 12.37 | 12.39 | 12.33 | 12.38 | 77,387 | +0.03(+0.24%) |
Sep 14, 2015 | 12.48 | 12.52 | 12.35 | 12.35 | 75,362 | -0.09(-0.72%) |
Sep 11, 2015 | 12.51 | 12.51 | 12.42 | 12.44 | 71,674 | -0.05(-0.40%) |
Sep 10, 2015 | 12.55 | 12.57 | 12.45 | 12.49 | 72,594 | -0.03(-0.24%) |
Sep 09, 2015 | 12.55 | 12.61 | 12.51 | 12.52 | 95,862 | -0.04(-0.32%) |
Sep 08, 2015 | 12.45 | 12.64 | 12.45 | 12.56 | 167,211 | +0.07(+0.56%) |
Sep 04, 2015 | 12.36 | 12.49 | 12.49 | 12.49 | 104,200 | +0.11(+0.89%) |
Sep 03, 2015 | 12.31 | 12.38 | 12.30 | 12.38 | 96,655 | +0.11(+0.90%) |
Sep 02, 2015 | 12.33 | 12.34 | 12.27 | 12.27 | 70,328 | -0.03(-0.24%) |
Sep 01, 2015 | 12.30 | 12.37 | 12.30 | 12.30 | 65,073 | -0.02(-0.16%) |
Aug 31, 2015 | 12.34 | 12.38 | 12.31 | 12.32 | 130,144 | -0.02(-0.15%) |
Aug 28, 2015 | 12.25 | 12.37 | 12.22 | 12.34 | 89,185 | +0.08(+0.64%) |
Aug 27, 2015 | 12.20 | 12.27 | 12.16 | 12.26 | 95,429 | +0.07(+0.54%) |
Aug 26, 2015 | 12.25 | 12.25 | 12.15 | 12.19 | 153,336 | +0.00(+0.04%) |
Aug 25, 2015 | 12.23 | 12.31 | 12.19 | 12.19 | 81,367 | -0.03(-0.25%) |
Aug 24, 2015 | 12.20 | 12.32 | 12.16 | 12.22 | 169,478 | -0.06(-0.53%) |
Aug 21, 2015 | 12.37 | 12.38 | 12.26 | 12.28 | 118,817 | -0.08(-0.61%) |
Aug 20, 2015 | 12.39 | 12.41 | 12.31 | 12.36 | 113,735 | -0.12(-0.96%) |
Aug 19, 2015 | 12.44 | 12.48 | 12.40 | 12.48 | 109,971 | +0.04(+0.32%) |
Aug 18, 2015 | 12.46 | 12.46 | 12.39 | 12.44 | 57,125 | -0.02(-0.16%) |
Aug 17, 2015 | 12.44 | 12.46 | 12.41 | 12.46 | 62,075 | +0.05(+0.40%) |
Aug 14, 2015 | 12.42 | 12.45 | 12.37 | 12.41 | 55,478 | +0.02(+0.16%) |
Aug 13, 2015 | 12.46 | 12.46 | 12.39 | 12.39 | 72,365 | -0.07(-0.56%) |
Aug 12, 2015 | 12.43 | 12.49 | 12.41 | 12.46 | 105,276 | +0.06(+0.48%) |
Aug 11, 2015 | 12.29 | 12.40 | 12.26 | 12.40 | 133,839 | +0.18(+1.47%) |
Aug 10, 2015 | 12.23 | 12.31 | 12.21 | 12.22 | 84,401 | -0.03(-0.24%) |
Aug 07, 2015 | 12.25 | 12.29 | 12.19 | 12.25 | 108,993 | -0.01(-0.08%) |
Aug 06, 2015 | 12.25 | 12.27 | 12.22 | 12.26 | 71,655 | +0.03(+0.25%) |
Aug 05, 2015 | 12.33 | 12.36 | 12.22 | 12.23 | 115,732 | -0.10(-0.81%) |
Aug 04, 2015 | 12.37 | 12.38 | 12.33 | 12.33 | 89,433 | -0.05(-0.40%) |