Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.22 | 12.22 | 11.81 | 12.05 | 36,164 | -0.11(-0.92%) |
Sep 29, 2015 | 12.13 | 12.21 | 12.08 | 12.16 | 12,094 | -0.09(-0.70%) |
Sep 28, 2015 | 12.34 | 12.34 | 12.15 | 12.25 | 21,635 | -0.12(-0.97%) |
Sep 25, 2015 | 12.62 | 12.62 | 12.22 | 12.37 | 36,108 | -0.11(-0.90%) |
Sep 24, 2015 | 12.42 | 12.56 | 12.34 | 12.48 | 23,359 | -0.02(-0.14%) |
Sep 23, 2015 | 12.30 | 12.59 | 12.16 | 12.50 | 40,821 | +0.21(+1.68%) |
Sep 22, 2015 | 11.98 | 12.32 | 11.88 | 12.29 | 34,047 | +0.23(+1.93%) |
Sep 21, 2015 | 12.02 | 12.23 | 11.98 | 12.06 | 23,415 | +0.16(+1.30%) |
Sep 18, 2015 | 11.74 | 11.96 | 11.68 | 11.90 | 38,423 | +0.02(+0.15%) |
Sep 17, 2015 | 11.85 | 12.02 | 11.82 | 11.89 | 17,697 | +0.13(+1.10%) |
Sep 16, 2015 | 11.21 | 11.86 | 11.21 | 11.76 | 31,965 | +0.47(+4.12%) |
Sep 15, 2015 | 11.40 | 11.40 | 11.09 | 11.29 | 41,255 | -0.18(-1.58%) |
Sep 14, 2015 | 12.10 | 12.34 | 11.40 | 11.47 | 223,304 | -0.66(-5.47%) |
Sep 11, 2015 | 12.26 | 12.30 | 12.01 | 12.14 | 58,982 | -0.19(-1.54%) |
Sep 10, 2015 | 12.13 | 12.35 | 12.13 | 12.33 | 17,848 | -0.03(-0.28%) |
Sep 09, 2015 | 12.51 | 12.57 | 12.34 | 12.36 | 19,691 | -0.03(-0.28%) |
Sep 08, 2015 | 12.49 | 12.50 | 12.02 | 12.40 | 23,683 | +0.04(+0.35%) |
Sep 04, 2015 | 12.24 | 12.35 | 12.35 | 12.35 | 18,677 | -0.01(-0.07%) |
Sep 03, 2015 | 12.50 | 12.50 | 12.33 | 12.36 | 16,959 | -0.12(-0.97%) |
Sep 02, 2015 | 12.55 | 12.55 | 12.37 | 12.48 | 17,327 | +0.09(+0.77%) |
Sep 01, 2015 | 12.37 | 12.54 | 12.34 | 12.39 | 27,879 | -0.13(-1.03%) |
Aug 31, 2015 | 12.52 | 12.66 | 12.43 | 12.52 | 22,585 | -0.03(-0.27%) |
Aug 28, 2015 | 12.34 | 12.66 | 12.34 | 12.55 | 19,748 | +0.15(+1.18%) |
Aug 27, 2015 | 12.52 | 12.52 | 12.34 | 12.40 | 22,396 | -0.07(-0.55%) |
Aug 26, 2015 | 12.45 | 12.51 | 12.22 | 12.47 | 41,441 | +0.23(+1.90%) |
Aug 25, 2015 | 12.56 | 12.56 | 12.19 | 12.24 | 54,721 | -0.02(-0.14%) |
Aug 24, 2015 | 12.33 | 12.52 | 12.19 | 12.26 | 28,610 | -0.41(-3.20%) |
Aug 21, 2015 | 12.50 | 12.75 | 12.50 | 12.66 | 35,189 | -0.01(-0.07%) |
Aug 20, 2015 | 12.65 | 12.83 | 12.65 | 12.67 | 22,645 | -0.07(-0.54%) |
Aug 19, 2015 | 12.76 | 12.81 | 12.69 | 12.74 | 16,922 | -0.02(-0.13%) |
Aug 18, 2015 | 12.80 | 12.86 | 12.71 | 12.76 | 22,950 | -0.10(-0.80%) |
Aug 17, 2015 | 12.78 | 12.88 | 12.73 | 12.86 | 29,979 | +0.00(+0.00%) |
Aug 14, 2015 | 12.71 | 12.88 | 12.69 | 12.86 | 14,868 | +0.09(+0.74%) |
Aug 13, 2015 | 12.84 | 12.90 | 12.74 | 12.77 | 14,381 | -0.03(-0.20%) |
Aug 12, 2015 | 12.75 | 12.91 | 12.65 | 12.79 | 18,563 | -0.01(-0.07%) |
Aug 11, 2015 | 12.91 | 12.93 | 12.72 | 12.80 | 16,858 | -0.15(-1.13%) |
Aug 10, 2015 | 12.93 | 13.08 | 12.85 | 12.95 | 31,414 | +0.08(+0.60%) |
Aug 07, 2015 | 12.96 | 13.07 | 12.79 | 12.87 | 18,371 | -0.15(-1.13%) |
Aug 06, 2015 | 12.46 | 13.20 | 12.45 | 13.02 | 41,028 | +0.56(+4.50%) |
Aug 05, 2015 | 12.46 | 12.50 | 12.44 | 12.46 | 48,756 | +0.01(+0.07%) |
Aug 04, 2015 | 12.49 | 12.50 | 12.43 | 12.45 | 55,315 | -0.04(-0.35%) |
Aug 03, 2015 | 12.54 | 12.54 | 12.46 | 12.49 | 43,441 | -0.04(-0.34%) |
Jul 31, 2015 | 12.53 | 12.82 | 12.49 | 12.53 | 50,995 | -0.01(-0.07%) |
Jul 30, 2015 | 12.55 | 12.70 | 12.52 | 12.54 | 26,968 | -0.01(-0.07%) |
Jul 29, 2015 | 12.49 | 12.60 | 12.49 | 12.55 | 56,364 | -0.01(-0.08%) |
Jul 28, 2015 | 12.59 | 12.59 | 12.51 | 12.56 | 33,943 | +0.03(+0.27%) |
Jul 27, 2015 | 12.49 | 12.60 | 12.49 | 12.53 | 20,520 | -0.03(-0.21%) |
Jul 24, 2015 | 12.71 | 12.76 | 12.52 | 12.55 | 69,733 | -0.21(-1.62%) |
Jul 23, 2015 | 12.85 | 12.92 | 12.66 | 12.76 | 19,733 | -0.15(-1.20%) |
Jul 22, 2015 | 12.96 | 13.01 | 12.85 | 12.91 | 26,875 | +0.00(+0.00%) |
Jul 21, 2015 | 13.00 | 13.00 | 12.87 | 12.91 | 17,449 | -0.03(-0.20%) |
Jul 20, 2015 | 13.06 | 13.06 | 12.84 | 12.94 | 22,668 | -0.08(-0.59%) |
Jul 17, 2015 | 13.07 | 13.09 | 12.91 | 13.02 | 14,221 | -0.02(-0.13%) |
Jul 16, 2015 | 13.05 | 13.06 | 12.90 | 13.03 | 11,279 | +0.08(+0.60%) |
Jul 15, 2015 | 13.03 | 13.03 | 12.92 | 12.96 | 6,450 | -0.14(-1.05%) |
Jul 14, 2015 | 13.06 | 13.27 | 12.97 | 13.09 | 16,401 | +0.11(+0.86%) |
Jul 13, 2015 | 12.90 | 13.11 | 12.82 | 12.98 | 13,663 | +0.05(+0.40%) |
Jul 10, 2015 | 13.00 | 13.00 | 12.90 | 12.93 | 28,776 | +0.02(+0.13%) |
Jul 09, 2015 | 13.02 | 13.02 | 12.84 | 12.91 | 33,922 | +0.03(+0.20%) |
Jul 08, 2015 | 12.84 | 12.92 | 12.81 | 12.89 | 24,168 | -0.03(-0.20%) |
Jul 07, 2015 | 12.89 | 12.98 | 12.81 | 12.91 | 37,325 | +0.00(+0.00%) |
Jul 06, 2015 | 12.91 | 12.95 | 12.78 | 12.91 | 20,591 | +0.03(+0.20%) |
Jul 02, 2015 | 12.97 | 12.89 | 12.89 | 12.89 | 33,730 | -0.09(-0.73%) |