Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.40 | 13.42 | 13.25 | 13.26 | 17,398 | -0.09(-0.67%) |
Oct 29, 2015 | 13.37 | 13.39 | 13.30 | 13.35 | 20,399 | +0.02(+0.15%) |
Oct 28, 2015 | 13.24 | 13.28 | 13.21 | 13.33 | 22,649 | +0.15(+1.14%) |
Oct 27, 2015 | 13.20 | 13.26 | 13.17 | 13.18 | 7,026 | +0.01(+0.08%) |
Oct 26, 2015 | 13.07 | 13.27 | 13.07 | 13.17 | 13,603 | +0.18(+1.39%) |
Oct 23, 2015 | 13.26 | 13.31 | 12.98 | 12.99 | 12,416 | -0.17(-1.29%) |
Oct 22, 2015 | 13.04 | 13.33 | 13.02 | 13.16 | 27,109 | +0.17(+1.31%) |
Oct 21, 2015 | 12.95 | 13.14 | 12.95 | 12.99 | 19,963 | +0.05(+0.39%) |
Oct 20, 2015 | 12.99 | 13.03 | 12.90 | 12.94 | 10,894 | +0.01(+0.08%) |
Oct 19, 2015 | 13.02 | 13.13 | 12.93 | 12.93 | 10,623 | -0.04(-0.31%) |
Oct 16, 2015 | 12.97 | 13.01 | 12.92 | 12.97 | 11,452 | +0.02(+0.15%) |
Oct 15, 2015 | 13.00 | 13.02 | 12.86 | 12.95 | 26,634 | -0.03(-0.23%) |
Oct 14, 2015 | 12.91 | 12.99 | 12.87 | 12.98 | 6,382 | +0.12(+0.93%) |
Oct 13, 2015 | 12.95 | 12.98 | 12.86 | 12.86 | 17,388 | -0.11(-0.85%) |
Oct 12, 2015 | 12.99 | 12.99 | 12.83 | 12.97 | 10,902 | +0.00(+0.00%) |
Oct 09, 2015 | 12.92 | 12.97 | 12.92 | 12.97 | 6,047 | +0.07(+0.54%) |
Oct 08, 2015 | 12.88 | 12.94 | 12.81 | 12.90 | 9,085 | +0.02(+0.16%) |
Oct 07, 2015 | 13.04 | 13.14 | 12.87 | 12.88 | 31,813 | -0.08(-0.59%) |
Oct 06, 2015 | 13.09 | 13.18 | 12.94 | 12.96 | 34,094 | -0.06(-0.48%) |
Oct 05, 2015 | 13.02 | 13.06 | 12.94 | 13.02 | 12,906 | -0.01(-0.08%) |
Oct 02, 2015 | 13.02 | 13.02 | 12.95 | 13.03 | 2,584 | +0.10(+0.77%) |
Oct 01, 2015 | 13.12 | 13.17 | 12.86 | 12.93 | 11,610 | -0.19(-1.45%) |
Sep 30, 2015 | 13.06 | 13.16 | 13.01 | 13.12 | 6,834 | +0.12(+0.92%) |
Sep 29, 2015 | 13.04 | 13.05 | 12.96 | 13.00 | 3,422 | +0.00(+0.00%) |
Sep 28, 2015 | 12.98 | 13.04 | 12.91 | 13.00 | 8,254 | +0.09(+0.70%) |
Sep 25, 2015 | 13.05 | 13.09 | 12.91 | 12.91 | 15,196 | -0.02(-0.14%) |
Sep 24, 2015 | 13.07 | 13.10 | 12.90 | 12.93 | 10,026 | -0.07(-0.56%) |
Sep 23, 2015 | 13.07 | 13.15 | 13.00 | 13.00 | 11,694 | +0.00(+0.02%) |
Sep 22, 2015 | 13.07 | 13.08 | 12.94 | 13.00 | 14,359 | +0.03(+0.22%) |
Sep 21, 2015 | 13.11 | 13.11 | 12.97 | 12.97 | 6,359 | -0.07(-0.56%) |
Sep 18, 2015 | 13.11 | 13.20 | 13.00 | 13.04 | 11,754 | +0.03(+0.26%) |
Sep 17, 2015 | 13.05 | 13.05 | 12.99 | 13.01 | 6,391 | +0.01(+0.08%) |
Sep 16, 2015 | 12.97 | 13.05 | 12.94 | 13.00 | 23,509 | +0.10(+0.78%) |
Sep 15, 2015 | 12.96 | 12.97 | 12.83 | 12.90 | 14,685 | +0.03(+0.23%) |
Sep 14, 2015 | 13.10 | 13.11 | 12.87 | 12.87 | 13,211 | -0.16(-1.23%) |
Sep 11, 2015 | 13.04 | 13.05 | 13.00 | 13.03 | 5,676 | +0.04(+0.31%) |
Sep 10, 2015 | 12.98 | 13.10 | 12.90 | 12.99 | 16,278 | +0.05(+0.39%) |
Sep 09, 2015 | 12.98 | 13.07 | 12.90 | 12.94 | 11,593 | -0.04(-0.34%) |
Sep 08, 2015 | 12.92 | 13.08 | 12.92 | 12.98 | 7,943 | +0.13(+1.04%) |
Sep 04, 2015 | 12.85 | 12.85 | 12.85 | 12.85 | 5,800 | +0.06(+0.47%) |
Sep 03, 2015 | 12.86 | 12.89 | 12.79 | 12.79 | 15,942 | -0.02(-0.16%) |
Sep 02, 2015 | 12.81 | 12.86 | 12.72 | 12.81 | 30,768 | +0.12(+0.95%) |
Sep 01, 2015 | 12.68 | 12.76 | 12.56 | 12.69 | 40,202 | +0.15(+1.20%) |
Aug 31, 2015 | 12.54 | 12.59 | 12.52 | 12.54 | 13,618 | +0.07(+0.56%) |
Aug 28, 2015 | 12.54 | 12.57 | 12.45 | 12.47 | 8,320 | -0.03(-0.24%) |
Aug 27, 2015 | 12.65 | 12.65 | 12.50 | 12.50 | 14,126 | -0.11(-0.87%) |
Aug 26, 2015 | 12.62 | 12.65 | 12.40 | 12.61 | 30,404 | +0.07(+0.56%) |
Aug 25, 2015 | 12.58 | 12.62 | 12.46 | 12.54 | 17,136 | +0.08(+0.64%) |
Aug 24, 2015 | 12.63 | 12.63 | 12.42 | 12.46 | 21,882 | -0.11(-0.87%) |
Aug 21, 2015 | 12.59 | 12.76 | 12.50 | 12.57 | 19,070 | +0.03(+0.24%) |
Aug 20, 2015 | 12.50 | 12.58 | 12.50 | 12.54 | 21,735 | -0.05(-0.40%) |
Aug 19, 2015 | 12.59 | 12.66 | 12.59 | 12.59 | 11,069 | -0.01(-0.08%) |
Aug 18, 2015 | 12.69 | 12.69 | 12.60 | 12.60 | 11,211 | -0.10(-0.78%) |
Aug 17, 2015 | 12.70 | 12.70 | 12.65 | 12.70 | 16,106 | +0.02(+0.15%) |
Aug 14, 2015 | 12.73 | 12.73 | 12.60 | 12.68 | 8,519 | -0.02(-0.16%) |
Aug 13, 2015 | 12.69 | 12.71 | 12.63 | 12.70 | 8,965 | +0.09(+0.71%) |
Aug 12, 2015 | 12.65 | 12.71 | 12.61 | 12.61 | 11,228 | -0.07(-0.55%) |
Aug 11, 2015 | 12.58 | 12.68 | 12.58 | 12.68 | 4,323 | -0.04(-0.31%) |
Aug 10, 2015 | 12.70 | 12.80 | 12.65 | 12.72 | 20,260 | +0.06(+0.47%) |
Aug 07, 2015 | 12.67 | 12.67 | 12.66 | 12.66 | 5,923 | +0.00(+0.00%) |
Aug 06, 2015 | 12.68 | 12.73 | 12.62 | 12.66 | 13,479 | +0.04(+0.32%) |
Aug 05, 2015 | 12.63 | 12.70 | 12.58 | 12.62 | 27,314 | +0.02(+0.16%) |
Aug 04, 2015 | 12.54 | 12.63 | 12.47 | 12.60 | 23,636 | +0.07(+0.56%) |