Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.38 | 12.41 | 11.42 | 11.57 | 7,055,243 | -0.66(-5.40%) |
Sep 29, 2015 | 12.24 | 12.58 | 12.00 | 12.23 | 5,094,598 | +0.18(+1.46%) |
Sep 28, 2015 | 12.04 | 12.34 | 12.02 | 12.05 | 4,207,297 | -0.25(-2.00%) |
Sep 25, 2015 | 12.39 | 12.71 | 12.13 | 12.30 | 7,844,297 | +0.04(+0.36%) |
Sep 24, 2015 | 11.70 | 12.46 | 11.62 | 12.26 | 6,425,755 | +0.39(+3.26%) |
Sep 23, 2015 | 11.82 | 12.09 | 11.54 | 11.87 | 5,262,567 | +0.02(+0.19%) |
Sep 22, 2015 | 11.53 | 12.21 | 11.53 | 11.85 | 5,391,108 | +0.00(+0.04%) |
Sep 21, 2015 | 12.08 | 12.19 | 11.66 | 11.84 | 4,256,181 | -0.02(-0.15%) |
Sep 18, 2015 | 12.65 | 12.79 | 11.79 | 11.86 | 9,185,517 | -1.14(-8.80%) |
Sep 17, 2015 | 13.13 | 13.54 | 12.77 | 13.00 | 7,079,228 | -0.10(-0.74%) |
Sep 16, 2015 | 12.84 | 13.54 | 12.75 | 13.10 | 8,079,750 | +0.39(+3.05%) |
Sep 15, 2015 | 12.58 | 12.91 | 12.51 | 12.71 | 3,340,274 | +0.25(+1.98%) |
Sep 14, 2015 | 12.42 | 12.58 | 12.11 | 12.47 | 5,126,417 | -0.05(-0.42%) |
Sep 11, 2015 | 12.48 | 12.66 | 12.08 | 12.52 | 3,690,265 | -0.26(-2.00%) |
Sep 10, 2015 | 12.35 | 12.91 | 12.09 | 12.78 | 6,161,313 | +0.38(+3.05%) |
Sep 09, 2015 | 13.36 | 13.36 | 12.23 | 12.40 | 5,073,524 | -0.56(-4.35%) |
Sep 08, 2015 | 12.96 | 13.09 | 12.65 | 12.96 | 4,014,456 | +0.25(+1.94%) |
Sep 04, 2015 | 12.94 | 12.71 | 12.71 | 12.71 | 5,540,879 | -0.34(-2.61%) |
Sep 03, 2015 | 13.05 | 13.49 | 12.71 | 13.05 | 6,680,592 | +0.13(+1.01%) |
Sep 02, 2015 | 13.71 | 14.00 | 12.50 | 12.92 | 7,192,736 | -0.51(-3.78%) |
Sep 01, 2015 | 13.60 | 13.96 | 13.18 | 13.43 | 7,404,004 | -0.80(-5.65%) |
Aug 31, 2015 | 13.41 | 14.38 | 12.94 | 14.24 | 7,503,065 | +0.53(+3.89%) |
Aug 28, 2015 | 12.96 | 14.35 | 12.96 | 13.70 | 7,560,640 | +0.52(+3.98%) |
Aug 27, 2015 | 12.25 | 13.19 | 12.25 | 13.18 | 8,155,616 | +1.26(+10.57%) |
Aug 26, 2015 | 12.01 | 12.04 | 11.35 | 11.92 | 9,524,059 | +0.34(+2.95%) |
Aug 25, 2015 | 12.55 | 12.81 | 11.54 | 11.58 | 8,966,200 | -0.35(-2.93%) |
Aug 24, 2015 | 12.24 | 12.53 | 11.67 | 11.93 | 13,227,140 | -0.89(-6.96%) |
Aug 21, 2015 | 13.50 | 13.86 | 12.78 | 12.82 | 8,715,510 | -0.76(-5.60%) |
Aug 20, 2015 | 13.88 | 14.28 | 13.53 | 13.58 | 4,900,729 | -0.37(-2.63%) |
Aug 19, 2015 | 14.49 | 14.65 | 13.80 | 13.95 | 4,577,552 | -0.66(-4.55%) |
Aug 18, 2015 | 14.40 | 14.71 | 14.20 | 14.61 | 4,516,411 | +0.21(+1.46%) |
Aug 17, 2015 | 14.70 | 14.79 | 14.18 | 14.40 | 5,865,744 | -0.23(-1.55%) |
Aug 14, 2015 | 15.35 | 15.70 | 14.55 | 14.63 | 5,240,776 | -0.73(-4.73%) |
Aug 13, 2015 | 15.58 | 15.73 | 15.05 | 15.35 | 3,951,151 | -0.48(-3.04%) |
Aug 12, 2015 | 15.28 | 15.98 | 15.13 | 15.84 | 5,530,741 | +0.57(+3.72%) |
Aug 11, 2015 | 15.41 | 15.64 | 14.98 | 15.27 | 6,342,437 | -0.56(-3.54%) |
Aug 10, 2015 | 14.98 | 15.88 | 14.68 | 15.83 | 4,892,248 | +1.05(+7.10%) |
Aug 07, 2015 | 15.47 | 15.98 | 14.69 | 14.78 | 5,880,097 | -0.92(-5.85%) |
Aug 06, 2015 | 14.54 | 15.98 | 14.29 | 15.70 | 10,270,797 | +1.07(+7.29%) |
Aug 05, 2015 | 14.99 | 15.20 | 14.42 | 14.63 | 5,040,901 | -0.11(-0.77%) |
Aug 04, 2015 | 14.62 | 14.93 | 14.47 | 14.74 | 5,666,166 | +0.26(+1.81%) |
Aug 03, 2015 | 14.71 | 14.71 | 13.92 | 14.48 | 6,814,235 | +0.07(+0.46%) |
Jul 31, 2015 | 14.77 | 14.93 | 14.32 | 14.41 | 4,664,217 | -0.39(-2.63%) |
Jul 30, 2015 | 14.86 | 15.28 | 14.59 | 14.80 | 9,156,326 | -0.22(-1.46%) |
Jul 29, 2015 | 14.19 | 15.18 | 13.88 | 15.02 | 6,237,317 | +0.62(+4.31%) |
Jul 28, 2015 | 13.94 | 14.60 | 13.61 | 14.40 | 6,478,783 | +0.66(+4.77%) |
Jul 27, 2015 | 13.84 | 14.22 | 13.40 | 13.75 | 7,061,215 | -0.34(-2.42%) |
Jul 24, 2015 | 15.03 | 15.18 | 14.04 | 14.09 | 6,328,417 | -0.89(-5.95%) |
Jul 23, 2015 | 14.66 | 16.00 | 14.42 | 14.98 | 7,352,558 | +0.38(+2.57%) |
Jul 22, 2015 | 14.57 | 14.77 | 14.39 | 14.60 | 6,462,724 | -0.17(-1.13%) |
Jul 21, 2015 | 14.65 | 14.96 | 14.57 | 14.77 | 4,594,816 | +0.33(+2.30%) |
Jul 20, 2015 | 14.52 | 14.57 | 14.12 | 14.44 | 6,128,942 | -0.13(-0.90%) |
Jul 17, 2015 | 14.93 | 15.18 | 14.56 | 14.57 | 5,497,405 | -0.44(-2.91%) |
Jul 16, 2015 | 15.66 | 15.73 | 14.99 | 15.00 | 5,173,874 | -0.20(-1.32%) |
Jul 15, 2015 | 15.97 | 16.04 | 15.16 | 15.21 | 4,256,667 | -0.95(-5.90%) |
Jul 14, 2015 | 15.70 | 16.21 | 15.56 | 16.16 | 3,784,014 | +0.49(+3.13%) |
Jul 13, 2015 | 15.56 | 15.91 | 15.35 | 15.67 | 3,530,274 | +0.18(+1.19%) |
Jul 10, 2015 | 15.63 | 15.76 | 15.30 | 15.49 | 4,432,539 | +0.08(+0.51%) |
Jul 09, 2015 | 15.43 | 15.63 | 15.18 | 15.41 | 4,729,544 | +0.31(+2.09%) |
Jul 08, 2015 | 15.03 | 15.43 | 14.94 | 15.09 | 5,913,939 | -0.26(-1.71%) |
Jul 07, 2015 | 14.94 | 15.38 | 14.51 | 15.35 | 4,668,505 | +0.43(+2.87%) |
Jul 06, 2015 | 15.22 | 15.46 | 14.87 | 14.93 | 4,984,143 | -0.62(-3.99%) |
Jul 02, 2015 | 15.67 | 15.55 | 15.55 | 15.55 | 3,246,646 | +0.04(+0.23%) |