Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.22 | 12.49 | 12.14 | 12.49 | 15,236 | +0.36(+3.01%) |
Sep 29, 2015 | 12.37 | 12.66 | 12.11 | 12.13 | 21,479 | -0.21(-1.69%) |
Sep 28, 2015 | 12.25 | 12.34 | 12.08 | 12.34 | 13,422 | +0.10(+0.85%) |
Sep 25, 2015 | 12.36 | 12.51 | 12.17 | 12.23 | 14,481 | +0.01(+0.12%) |
Sep 24, 2015 | 12.59 | 12.59 | 12.22 | 12.22 | 6,302 | -0.27(-2.15%) |
Sep 23, 2015 | 12.68 | 12.81 | 12.49 | 12.49 | 10,796 | -0.22(-1.76%) |
Sep 22, 2015 | 12.57 | 12.79 | 12.57 | 12.71 | 75,877 | +0.09(+0.71%) |
Sep 21, 2015 | 12.43 | 12.63 | 12.22 | 12.62 | 14,092 | +0.10(+0.83%) |
Sep 18, 2015 | 12.11 | 12.58 | 12.11 | 12.52 | 10,203 | +0.15(+1.20%) |
Sep 17, 2015 | 12.28 | 12.46 | 12.11 | 12.37 | 6,985 | +0.08(+0.67%) |
Sep 16, 2015 | 12.25 | 12.36 | 12.22 | 12.28 | 9,498 | +0.03(+0.24%) |
Sep 15, 2015 | 12.05 | 12.25 | 12.02 | 12.25 | 48,524 | +0.25(+2.11%) |
Sep 14, 2015 | 12.11 | 12.30 | 11.91 | 12.00 | 45,961 | -0.23(-1.89%) |
Sep 11, 2015 | 12.21 | 12.28 | 12.07 | 12.23 | 39,416 | +0.03(+0.24%) |
Sep 10, 2015 | 12.10 | 12.28 | 12.10 | 12.20 | 23,546 | +0.10(+0.86%) |
Sep 09, 2015 | 12.07 | 12.20 | 12.07 | 12.10 | 12,539 | -0.02(-0.18%) |
Sep 08, 2015 | 12.28 | 12.28 | 12.02 | 12.12 | 22,432 | -0.01(-0.12%) |
Sep 04, 2015 | 12.06 | 12.14 | 12.14 | 12.14 | 9,805 | -0.04(-0.37%) |
Sep 03, 2015 | 11.99 | 12.26 | 11.99 | 12.18 | 4,989 | +0.07(+0.55%) |
Sep 02, 2015 | 11.96 | 12.25 | 11.96 | 12.11 | 19,205 | +0.00(+0.00%) |
Sep 01, 2015 | 12.19 | 12.27 | 11.99 | 12.11 | 25,249 | -0.09(-0.73%) |
Aug 31, 2015 | 12.10 | 12.28 | 12.08 | 12.20 | 17,076 | +0.10(+0.86%) |
Aug 28, 2015 | 12.07 | 12.28 | 12.07 | 12.10 | 17,694 | -0.26(-2.11%) |
Aug 27, 2015 | 12.38 | 12.52 | 12.03 | 12.36 | 11,935 | +0.13(+1.03%) |
Aug 26, 2015 | 12.21 | 12.23 | 11.96 | 12.23 | 13,529 | +0.19(+1.61%) |
Aug 25, 2015 | 12.17 | 12.20 | 11.99 | 12.04 | 11,874 | +0.04(+0.31%) |
Aug 24, 2015 | 11.86 | 12.17 | 11.74 | 12.00 | 25,558 | -0.22(-1.77%) |
Aug 21, 2015 | 12.20 | 12.49 | 12.14 | 12.22 | 18,226 | +0.01(+0.12%) |
Aug 20, 2015 | 12.20 | 12.43 | 12.20 | 12.20 | 9,571 | -0.30(-2.38%) |
Aug 19, 2015 | 12.51 | 12.63 | 12.43 | 12.50 | 14,824 | -0.01(-0.06%) |
Aug 18, 2015 | 12.34 | 12.60 | 12.34 | 12.51 | 38,528 | +0.22(+1.76%) |
Aug 17, 2015 | 12.22 | 12.48 | 12.20 | 12.29 | 25,233 | +0.10(+0.79%) |
Aug 14, 2015 | 12.26 | 12.31 | 12.15 | 12.20 | 9,093 | -0.07(-0.55%) |
Aug 13, 2015 | 12.25 | 12.43 | 12.14 | 12.26 | 10,953 | +0.06(+0.49%) |
Aug 12, 2015 | 12.51 | 12.51 | 12.02 | 12.20 | 51,362 | -0.07(-0.61%) |
Aug 11, 2015 | 12.51 | 12.61 | 12.22 | 12.28 | 61,703 | -0.23(-1.85%) |
Aug 10, 2015 | 12.21 | 12.65 | 12.16 | 12.51 | 57,744 | +0.39(+3.19%) |
Aug 07, 2015 | 12.03 | 12.20 | 12.03 | 12.12 | 8,766 | +0.13(+1.12%) |
Aug 06, 2015 | 11.91 | 12.02 | 11.91 | 11.99 | 17,212 | +0.07(+0.56%) |
Aug 05, 2015 | 11.88 | 11.96 | 11.88 | 11.92 | 21,723 | +0.07(+0.62%) |
Aug 04, 2015 | 11.46 | 12.16 | 11.46 | 11.85 | 8,893 | -0.03(-0.25%) |
Aug 03, 2015 | 11.83 | 12.10 | 11.83 | 11.88 | 73,399 | -0.01(-0.12%) |
Jul 31, 2015 | 11.82 | 12.00 | 11.81 | 11.89 | 26,803 | +0.07(+0.56%) |
Jul 30, 2015 | 11.68 | 11.99 | 11.68 | 11.82 | 48,061 | -0.00(-0.03%) |
Jul 29, 2015 | 11.88 | 11.88 | 11.79 | 11.83 | 3,926 | +0.06(+0.47%) |
Jul 28, 2015 | 11.77 | 11.88 | 11.77 | 11.77 | 8,282 | +0.07(+0.63%) |
Jul 27, 2015 | 11.82 | 11.82 | 11.70 | 11.70 | 4,047 | -0.11(-0.94%) |
Jul 24, 2015 | 11.88 | 11.89 | 11.72 | 11.81 | 3,771 | +0.00(+0.00%) |
Jul 23, 2015 | 11.82 | 11.88 | 11.81 | 11.81 | 989 | -0.04(-0.37%) |
Jul 22, 2015 | 11.75 | 11.88 | 11.65 | 11.85 | 33,444 | +0.08(+0.69%) |
Jul 21, 2015 | 12.00 | 12.00 | 11.60 | 11.77 | 61,935 | -0.05(-0.44%) |
Jul 20, 2015 | 11.97 | 11.97 | 11.77 | 11.82 | 3,824 | -0.06(-0.50%) |
Jul 17, 2015 | 11.82 | 11.96 | 11.82 | 11.88 | 4,209 | -0.11(-0.92%) |
Jul 16, 2015 | 12.16 | 12.28 | 11.84 | 11.99 | 22,658 | -0.18(-1.52%) |
Jul 15, 2015 | 12.08 | 12.24 | 12.08 | 12.18 | 4,750 | -0.05(-0.42%) |
Jul 14, 2015 | 12.05 | 12.39 | 12.05 | 12.23 | 5,928 | +0.13(+1.10%) |
Jul 13, 2015 | 12.29 | 12.29 | 12.05 | 12.10 | 13,293 | -0.26(-2.09%) |
Jul 10, 2015 | 12.08 | 12.37 | 12.08 | 12.36 | 13,432 | +0.27(+2.20%) |
Jul 09, 2015 | 12.21 | 12.36 | 12.08 | 12.09 | 5,798 | -0.02(-0.18%) |
Jul 08, 2015 | 12.37 | 12.39 | 12.11 | 12.11 | 5,608 | -0.17(-1.38%) |
Jul 07, 2015 | 12.42 | 12.55 | 12.13 | 12.28 | 19,289 | -0.12(-0.95%) |
Jul 06, 2015 | 12.37 | 12.44 | 12.37 | 12.40 | 1,581 | -0.06(-0.48%) |
Jul 02, 2015 | 12.44 | 12.46 | 12.46 | 12.46 | 3,382 | -0.09(-0.71%) |