Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.95 | 12.11 | 11.84 | 12.05 | 1,793,844 | +0.10(+0.84%) |
Oct 29, 2015 | 11.66 | 12.06 | 11.66 | 11.94 | 1,830,070 | -0.13(-1.06%) |
Oct 28, 2015 | 11.93 | 12.26 | 11.79 | 12.07 | 1,431,155 | +0.32(+2.73%) |
Oct 27, 2015 | 11.76 | 11.92 | 11.68 | 11.75 | 761,330 | +0.05(+0.47%) |
Oct 26, 2015 | 11.98 | 12.03 | 11.60 | 11.70 | 490,716 | -0.28(-2.37%) |
Oct 23, 2015 | 12.36 | 12.43 | 11.92 | 11.98 | 681,516 | -0.35(-2.83%) |
Oct 22, 2015 | 12.32 | 12.52 | 12.17 | 12.33 | 696,929 | +0.30(+2.52%) |
Oct 21, 2015 | 12.05 | 12.11 | 11.87 | 12.03 | 709,321 | +0.08(+0.69%) |
Oct 20, 2015 | 11.97 | 12.05 | 11.75 | 11.94 | 510,195 | +0.06(+0.46%) |
Oct 19, 2015 | 11.79 | 11.92 | 11.58 | 11.89 | 638,449 | -0.14(-1.14%) |
Oct 16, 2015 | 12.36 | 12.39 | 11.73 | 12.03 | 1,490,194 | -0.71(-5.55%) |
Oct 15, 2015 | 12.76 | 12.86 | 12.28 | 12.73 | 1,094,299 | +0.17(+1.31%) |
Oct 14, 2015 | 12.72 | 12.72 | 12.22 | 12.57 | 1,478,469 | -0.23(-1.79%) |
Oct 13, 2015 | 13.31 | 13.34 | 12.72 | 12.80 | 1,771,240 | -1.01(-7.31%) |
Oct 12, 2015 | 14.23 | 14.23 | 13.72 | 13.81 | 711,813 | -0.50(-3.46%) |
Oct 09, 2015 | 13.83 | 14.35 | 13.79 | 14.30 | 1,223,961 | +0.74(+5.48%) |
Oct 08, 2015 | 12.68 | 13.61 | 12.68 | 13.56 | 1,648,004 | +0.83(+6.48%) |
Oct 07, 2015 | 12.95 | 13.22 | 12.50 | 12.73 | 906,705 | -0.02(-0.14%) |
Oct 06, 2015 | 12.58 | 12.85 | 12.58 | 12.75 | 718,692 | +0.24(+1.91%) |
Oct 05, 2015 | 12.13 | 12.81 | 12.06 | 12.51 | 1,161,592 | +0.71(+5.98%) |
Oct 02, 2015 | 11.51 | 11.82 | 11.36 | 11.81 | 1,476,901 | +0.17(+1.50%) |
Oct 01, 2015 | 11.63 | 11.80 | 11.43 | 11.63 | 990,239 | +0.13(+1.12%) |
Sep 30, 2015 | 11.41 | 11.55 | 11.32 | 11.50 | 1,120,667 | +0.41(+3.72%) |
Sep 29, 2015 | 10.93 | 11.22 | 10.80 | 11.09 | 1,007,466 | +0.17(+1.60%) |
Sep 28, 2015 | 11.36 | 11.39 | 10.88 | 10.92 | 1,201,193 | -0.56(-4.88%) |
Sep 25, 2015 | 11.87 | 11.90 | 11.42 | 11.48 | 973,212 | +0.02(+0.16%) |
Sep 24, 2015 | 10.49 | 11.60 | 10.43 | 11.46 | 1,968,526 | +0.32(+2.88%) |
Sep 23, 2015 | 11.92 | 11.97 | 11.10 | 11.14 | 1,849,040 | -0.83(-6.90%) |
Sep 22, 2015 | 12.06 | 12.15 | 11.74 | 11.96 | 1,200,062 | -0.72(-5.64%) |
Sep 21, 2015 | 12.97 | 13.11 | 12.62 | 12.68 | 597,867 | -0.16(-1.22%) |
Sep 18, 2015 | 14.14 | 14.16 | 12.76 | 12.83 | 1,564,740 | -1.45(-10.15%) |
Sep 17, 2015 | 14.60 | 14.67 | 14.26 | 14.28 | 1,619,462 | -0.84(-5.58%) |
Sep 16, 2015 | 15.12 | 15.21 | 15.06 | 15.13 | 696,631 | +0.20(+1.35%) |
Sep 15, 2015 | 14.87 | 14.98 | 14.73 | 14.93 | 570,220 | -0.17(-1.09%) |
Sep 14, 2015 | 14.50 | 15.13 | 14.37 | 15.09 | 728,573 | +0.65(+4.51%) |
Sep 11, 2015 | 14.51 | 14.61 | 14.34 | 14.44 | 480,089 | -0.06(-0.44%) |
Sep 10, 2015 | 14.25 | 14.70 | 14.10 | 14.50 | 688,104 | -0.33(-2.23%) |
Sep 09, 2015 | 15.05 | 15.26 | 14.77 | 14.83 | 595,687 | -0.02(-0.12%) |
Sep 08, 2015 | 15.29 | 15.42 | 14.74 | 14.85 | 731,537 | -0.08(-0.55%) |
Sep 04, 2015 | 15.63 | 14.94 | 14.94 | 14.94 | 656,728 | -0.84(-5.35%) |
Sep 03, 2015 | 15.35 | 15.86 | 15.27 | 15.78 | 717,790 | +0.18(+1.18%) |
Sep 02, 2015 | 15.50 | 15.61 | 15.29 | 15.60 | 662,490 | +0.35(+2.29%) |
Sep 01, 2015 | 15.50 | 15.55 | 15.16 | 15.25 | 1,208,591 | -0.55(-3.48%) |
Aug 31, 2015 | 15.71 | 15.93 | 15.44 | 15.80 | 998,588 | -0.70(-4.23%) |
Aug 28, 2015 | 16.05 | 16.61 | 15.97 | 16.50 | 939,880 | -0.03(-0.17%) |
Aug 27, 2015 | 16.25 | 16.87 | 16.22 | 16.52 | 928,335 | +0.53(+3.33%) |
Aug 26, 2015 | 15.61 | 16.04 | 15.50 | 15.99 | 1,109,248 | +0.48(+3.07%) |
Aug 25, 2015 | 16.03 | 16.22 | 15.48 | 15.51 | 1,269,661 | -0.05(-0.35%) |
Aug 24, 2015 | 14.97 | 15.98 | 14.91 | 15.57 | 851,639 | -0.58(-3.58%) |
Aug 21, 2015 | 16.61 | 16.69 | 16.15 | 16.15 | 900,157 | -0.76(-4.50%) |
Aug 20, 2015 | 16.86 | 17.25 | 16.56 | 16.91 | 1,321,482 | -0.03(-0.16%) |
Aug 19, 2015 | 16.59 | 16.99 | 16.00 | 16.94 | 1,136,104 | +0.01(+0.05%) |
Aug 18, 2015 | 16.72 | 17.12 | 16.62 | 16.93 | 596,038 | +0.09(+0.54%) |
Aug 17, 2015 | 16.88 | 17.11 | 16.78 | 16.83 | 889,409 | -0.11(-0.65%) |
Aug 14, 2015 | 17.22 | 17.35 | 16.94 | 16.94 | 727,112 | -0.21(-1.23%) |
Aug 13, 2015 | 17.72 | 17.72 | 17.14 | 17.16 | 535,328 | -0.55(-3.11%) |
Aug 12, 2015 | 18.05 | 18.05 | 17.59 | 17.71 | 587,733 | -0.42(-2.33%) |
Aug 11, 2015 | 18.34 | 18.43 | 17.79 | 18.13 | 703,782 | -0.47(-2.52%) |
Aug 10, 2015 | 18.01 | 18.61 | 17.98 | 18.60 | 470,943 | +0.77(+4.32%) |
Aug 07, 2015 | 17.95 | 18.30 | 17.80 | 17.83 | 679,055 | -0.49(-2.66%) |
Aug 06, 2015 | 18.83 | 18.93 | 18.24 | 18.31 | 992,210 | -0.82(-4.27%) |
Aug 05, 2015 | 19.01 | 19.49 | 19.01 | 19.13 | 503,316 | +0.12(+0.63%) |
Aug 04, 2015 | 19.23 | 19.27 | 18.80 | 19.01 | 1,140,982 | -0.29(-1.52%) |