Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.41 | 11.61 | 11.18 | 11.24 | 1,861,315 | -0.18(-1.54%) |
Sep 29, 2015 | 11.66 | 11.70 | 11.26 | 11.41 | 1,495,895 | -0.23(-1.95%) |
Sep 28, 2015 | 12.15 | 12.24 | 11.52 | 11.64 | 1,661,334 | -0.55(-4.51%) |
Sep 25, 2015 | 12.52 | 12.52 | 12.09 | 12.19 | 829,713 | -0.26(-2.06%) |
Sep 24, 2015 | 12.24 | 12.53 | 12.13 | 12.45 | 675,136 | +0.15(+1.19%) |
Sep 23, 2015 | 12.60 | 12.62 | 12.16 | 12.30 | 1,165,180 | -0.27(-2.16%) |
Sep 22, 2015 | 12.57 | 12.68 | 12.46 | 12.57 | 925,197 | -0.14(-1.10%) |
Sep 21, 2015 | 12.44 | 12.79 | 12.39 | 12.71 | 1,075,453 | +0.15(+1.17%) |
Sep 18, 2015 | 12.73 | 12.77 | 12.43 | 12.57 | 1,141,862 | -0.04(-0.35%) |
Sep 17, 2015 | 12.64 | 12.77 | 12.55 | 12.61 | 744,712 | -0.01(-0.06%) |
Sep 16, 2015 | 12.43 | 12.77 | 12.15 | 12.62 | 1,069,280 | +0.24(+1.96%) |
Sep 15, 2015 | 12.07 | 12.47 | 12.01 | 12.38 | 923,342 | +0.32(+2.68%) |
Sep 14, 2015 | 12.13 | 12.28 | 11.91 | 12.05 | 880,247 | -0.07(-0.60%) |
Sep 11, 2015 | 12.19 | 12.26 | 12.06 | 12.13 | 790,530 | -0.13(-1.08%) |
Sep 10, 2015 | 12.32 | 12.41 | 12.05 | 12.26 | 776,872 | -0.07(-0.54%) |
Sep 09, 2015 | 12.43 | 12.56 | 12.21 | 12.32 | 996,550 | -0.05(-0.41%) |
Sep 08, 2015 | 12.48 | 12.50 | 12.27 | 12.38 | 714,302 | +0.04(+0.36%) |
Sep 04, 2015 | 12.35 | 12.33 | 12.33 | 12.33 | 724,576 | -0.11(-0.88%) |
Sep 03, 2015 | 12.43 | 12.68 | 12.39 | 12.44 | 946,382 | +0.03(+0.24%) |
Sep 02, 2015 | 12.13 | 12.41 | 12.03 | 12.41 | 635,031 | +0.36(+2.98%) |
Sep 01, 2015 | 12.17 | 12.22 | 11.88 | 12.05 | 1,249,815 | -0.40(-3.18%) |
Aug 31, 2015 | 12.45 | 12.48 | 12.29 | 12.45 | 740,179 | -0.01(-0.06%) |
Aug 28, 2015 | 12.22 | 12.57 | 12.22 | 12.46 | 457,241 | +0.17(+1.37%) |
Aug 27, 2015 | 12.28 | 12.42 | 12.07 | 12.29 | 1,603,088 | +0.19(+1.58%) |
Aug 26, 2015 | 12.04 | 12.13 | 11.76 | 12.10 | 1,267,358 | +0.21(+1.73%) |
Aug 25, 2015 | 12.35 | 12.48 | 11.88 | 11.89 | 2,321,705 | +0.07(+0.56%) |
Aug 24, 2015 | 11.08 | 12.23 | 11.08 | 11.83 | 3,481,524 | -0.65(-5.23%) |
Aug 21, 2015 | 12.55 | 12.70 | 12.20 | 12.48 | 2,555,621 | -0.17(-1.37%) |
Aug 20, 2015 | 13.33 | 13.41 | 12.59 | 12.65 | 2,671,428 | -0.75(-5.57%) |
Aug 19, 2015 | 13.61 | 13.72 | 13.22 | 13.40 | 2,240,319 | -0.57(-4.10%) |
Aug 18, 2015 | 13.78 | 14.03 | 13.70 | 13.97 | 1,720,032 | -0.12(-0.87%) |
Aug 17, 2015 | 14.13 | 14.33 | 13.98 | 14.09 | 870,579 | -0.09(-0.66%) |
Aug 14, 2015 | 14.25 | 14.35 | 14.16 | 14.19 | 508,962 | -0.09(-0.66%) |
Aug 13, 2015 | 14.29 | 14.46 | 14.14 | 14.28 | 852,789 | -0.01(-0.05%) |
Aug 12, 2015 | 14.04 | 14.48 | 13.76 | 14.29 | 2,486,879 | +0.15(+1.08%) |
Aug 11, 2015 | 13.78 | 14.51 | 13.48 | 14.14 | 7,392,630 | +0.38(+2.79%) |
Aug 10, 2015 | 13.62 | 13.77 | 13.50 | 13.75 | 1,973,771 | +0.17(+1.23%) |
Aug 07, 2015 | 13.57 | 13.74 | 13.45 | 13.59 | 1,257,006 | +0.04(+0.27%) |
Aug 06, 2015 | 13.68 | 13.85 | 13.41 | 13.55 | 1,022,119 | -0.14(-1.01%) |
Aug 05, 2015 | 13.77 | 14.05 | 13.59 | 13.69 | 2,980,101 | +0.01(+0.11%) |
Aug 04, 2015 | 14.09 | 14.17 | 13.67 | 13.67 | 3,357,151 | -0.53(-3.72%) |
Aug 03, 2015 | 14.35 | 14.40 | 14.06 | 14.20 | 1,354,279 | -0.14(-1.01%) |
Jul 31, 2015 | 14.14 | 14.37 | 14.13 | 14.35 | 1,750,912 | +0.22(+1.59%) |
Jul 30, 2015 | 14.17 | 14.35 | 13.89 | 14.12 | 1,713,420 | +0.00(+0.00%) |
Jul 29, 2015 | 14.23 | 14.39 | 14.03 | 14.12 | 2,837,987 | -0.02(-0.15%) |
Jul 28, 2015 | 13.39 | 14.15 | 13.39 | 14.14 | 3,192,352 | +0.77(+5.74%) |
Jul 27, 2015 | 13.38 | 13.53 | 13.25 | 13.38 | 1,199,017 | -0.05(-0.38%) |
Jul 24, 2015 | 13.32 | 13.45 | 13.24 | 13.43 | 1,300,659 | +0.07(+0.54%) |
Jul 23, 2015 | 13.37 | 13.39 | 12.98 | 13.35 | 1,318,591 | -0.01(-0.11%) |
Jul 22, 2015 | 13.12 | 13.38 | 13.09 | 13.37 | 799,329 | +0.17(+1.32%) |
Jul 21, 2015 | 12.98 | 13.20 | 12.87 | 13.20 | 1,074,806 | +0.19(+1.45%) |
Jul 20, 2015 | 13.05 | 13.06 | 12.86 | 13.01 | 1,415,547 | -0.02(-0.17%) |
Jul 17, 2015 | 13.00 | 13.14 | 12.88 | 13.03 | 2,051,205 | +0.01(+0.11%) |
Jul 16, 2015 | 13.14 | 13.25 | 12.86 | 13.01 | 1,161,351 | -0.07(-0.55%) |
Jul 15, 2015 | 13.12 | 13.12 | 12.83 | 13.09 | 1,330,446 | -0.03(-0.22%) |
Jul 14, 2015 | 13.17 | 13.22 | 13.01 | 13.12 | 1,063,085 | -0.04(-0.33%) |
Jul 13, 2015 | 12.98 | 13.21 | 12.96 | 13.16 | 1,026,727 | +0.23(+1.79%) |
Jul 10, 2015 | 12.85 | 12.98 | 12.59 | 12.93 | 1,136,829 | +0.21(+1.65%) |
Jul 09, 2015 | 12.63 | 12.87 | 12.62 | 12.72 | 1,234,966 | +0.12(+0.98%) |
Jul 08, 2015 | 12.46 | 12.67 | 12.37 | 12.59 | 899,207 | +0.11(+0.87%) |
Jul 07, 2015 | 12.75 | 12.79 | 12.41 | 12.48 | 1,925,012 | -0.23(-1.82%) |
Jul 06, 2015 | 12.51 | 12.94 | 12.30 | 12.72 | 3,042,989 | +0.14(+1.09%) |
Jul 02, 2015 | 12.64 | 12.58 | 12.58 | 12.58 | 3,006,058 | -0.09(-0.69%) |