Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.24 | 12.63 | 12.20 | 12.45 | 220,001 | +0.37(+3.06%) |
Sep 29, 2015 | 11.72 | 12.17 | 11.71 | 12.08 | 238,797 | +0.37(+3.16%) |
Sep 28, 2015 | 11.70 | 11.80 | 11.65 | 11.71 | 147,721 | -0.10(-0.85%) |
Sep 25, 2015 | 12.10 | 12.28 | 11.76 | 11.81 | 188,185 | -0.20(-1.67%) |
Sep 24, 2015 | 12.15 | 12.21 | 11.76 | 12.01 | 253,551 | -0.30(-2.44%) |
Sep 23, 2015 | 12.28 | 12.38 | 12.12 | 12.31 | 174,861 | -0.02(-0.16%) |
Sep 22, 2015 | 12.75 | 12.78 | 12.25 | 12.33 | 351,741 | -0.53(-4.12%) |
Sep 21, 2015 | 12.75 | 12.96 | 12.68 | 12.86 | 193,230 | +0.18(+1.42%) |
Sep 18, 2015 | 12.97 | 13.11 | 12.55 | 12.68 | 359,724 | -0.41(-3.13%) |
Sep 17, 2015 | 13.06 | 13.24 | 13.01 | 13.09 | 249,870 | +0.00(+0.00%) |
Sep 16, 2015 | 12.69 | 13.28 | 12.66 | 13.09 | 303,114 | +0.45(+3.56%) |
Sep 15, 2015 | 12.37 | 12.66 | 12.37 | 12.64 | 201,564 | +0.25(+2.02%) |
Sep 14, 2015 | 12.55 | 12.68 | 12.30 | 12.39 | 172,846 | -0.16(-1.27%) |
Sep 11, 2015 | 12.55 | 12.67 | 12.40 | 12.55 | 208,300 | -0.07(-0.55%) |
Sep 10, 2015 | 12.47 | 12.70 | 12.31 | 12.62 | 215,048 | +0.16(+1.28%) |
Sep 09, 2015 | 12.70 | 12.76 | 12.43 | 12.46 | 144,349 | -0.22(-1.74%) |
Sep 08, 2015 | 12.44 | 12.75 | 12.43 | 12.68 | 170,887 | +0.24(+1.93%) |
Sep 04, 2015 | 12.48 | 12.44 | 12.44 | 12.44 | 81,500 | -0.15(-1.19%) |
Sep 03, 2015 | 12.65 | 12.90 | 12.47 | 12.59 | 192,589 | +0.03(+0.24%) |
Sep 02, 2015 | 12.50 | 12.64 | 12.28 | 12.56 | 162,191 | +0.10(+0.80%) |
Sep 01, 2015 | 12.55 | 12.78 | 12.39 | 12.46 | 188,443 | -0.30(-2.35%) |
Aug 31, 2015 | 12.36 | 12.86 | 12.30 | 12.76 | 195,289 | +0.38(+3.07%) |
Aug 28, 2015 | 12.19 | 12.40 | 12.19 | 12.38 | 238,850 | +0.13(+1.06%) |
Aug 27, 2015 | 12.32 | 12.37 | 12.05 | 12.25 | 193,878 | +0.05(+0.41%) |
Aug 26, 2015 | 12.11 | 12.25 | 11.90 | 12.20 | 156,971 | +0.33(+2.78%) |
Aug 25, 2015 | 12.44 | 12.50 | 11.81 | 11.87 | 194,721 | -0.23(-1.90%) |
Aug 24, 2015 | 11.83 | 12.80 | 11.55 | 12.10 | 264,804 | -0.61(-4.80%) |
Aug 21, 2015 | 12.44 | 12.86 | 12.34 | 12.71 | 299,014 | +0.05(+0.39%) |
Aug 20, 2015 | 12.64 | 12.81 | 12.54 | 12.66 | 181,273 | -0.09(-0.71%) |
Aug 19, 2015 | 12.75 | 12.96 | 12.74 | 12.75 | 127,071 | -0.06(-0.47%) |
Aug 18, 2015 | 13.03 | 13.15 | 12.75 | 12.81 | 190,702 | -0.21(-1.61%) |
Aug 17, 2015 | 12.87 | 13.24 | 12.63 | 13.02 | 213,164 | +0.08(+0.62%) |
Aug 14, 2015 | 12.87 | 13.11 | 12.84 | 12.94 | 177,133 | +0.06(+0.47%) |
Aug 13, 2015 | 13.05 | 13.36 | 12.85 | 12.88 | 289,340 | -0.26(-1.98%) |
Aug 12, 2015 | 13.26 | 13.26 | 12.79 | 13.14 | 367,345 | -0.16(-1.20%) |
Aug 11, 2015 | 13.45 | 13.57 | 13.20 | 13.30 | 157,898 | -0.18(-1.34%) |
Aug 10, 2015 | 13.46 | 13.65 | 13.35 | 13.48 | 386,899 | +0.23(+1.74%) |
Aug 07, 2015 | 12.61 | 13.31 | 12.56 | 13.25 | 359,245 | +0.48(+3.76%) |
Aug 06, 2015 | 12.73 | 12.80 | 12.33 | 12.77 | 232,022 | +0.12(+0.95%) |
Aug 05, 2015 | 12.96 | 12.96 | 12.54 | 12.65 | 522,484 | -0.19(-1.48%) |
Aug 04, 2015 | 12.30 | 13.03 | 12.12 | 12.84 | 922,615 | +1.88(+17.15%) |
Aug 03, 2015 | 11.20 | 11.29 | 10.89 | 10.96 | 193,777 | -0.26(-2.32%) |
Jul 31, 2015 | 11.29 | 11.39 | 11.14 | 11.22 | 133,027 | -0.02(-0.18%) |
Jul 30, 2015 | 10.96 | 11.28 | 10.95 | 11.24 | 95,006 | +0.23(+2.09%) |
Jul 29, 2015 | 11.03 | 11.14 | 10.88 | 11.01 | 220,206 | +0.01(+0.09%) |
Jul 28, 2015 | 10.99 | 11.24 | 10.71 | 11.00 | 155,867 | +0.05(+0.46%) |
Jul 27, 2015 | 10.91 | 11.05 | 10.85 | 10.95 | 148,321 | -0.05(-0.45%) |
Jul 24, 2015 | 11.43 | 11.43 | 10.98 | 11.00 | 177,089 | -0.45(-3.93%) |
Jul 23, 2015 | 11.38 | 11.59 | 11.31 | 11.45 | 91,202 | +0.11(+0.97%) |
Jul 22, 2015 | 11.61 | 11.61 | 11.25 | 11.34 | 98,852 | -0.31(-2.66%) |
Jul 21, 2015 | 11.71 | 11.81 | 11.62 | 11.65 | 103,040 | -0.10(-0.85%) |
Jul 20, 2015 | 11.83 | 12.01 | 11.67 | 11.75 | 214,818 | -0.04(-0.34%) |
Jul 17, 2015 | 12.06 | 12.12 | 11.71 | 11.79 | 150,621 | -0.30(-2.48%) |
Jul 16, 2015 | 12.57 | 12.66 | 12.04 | 12.09 | 232,469 | -0.41(-3.28%) |
Jul 15, 2015 | 12.86 | 12.99 | 12.50 | 12.50 | 203,705 | -0.27(-2.11%) |
Jul 14, 2015 | 12.99 | 13.01 | 12.72 | 12.77 | 213,861 | -0.22(-1.69%) |
Jul 13, 2015 | 13.01 | 13.10 | 12.63 | 12.99 | 593,008 | +0.83(+6.83%) |
Jul 10, 2015 | 11.87 | 12.24 | 11.78 | 12.16 | 140,858 | +0.44(+3.75%) |
Jul 09, 2015 | 12.00 | 12.02 | 11.69 | 11.72 | 192,582 | -0.12(-1.01%) |
Jul 08, 2015 | 12.03 | 12.15 | 11.79 | 11.84 | 91,481 | -0.32(-2.63%) |
Jul 07, 2015 | 11.94 | 12.20 | 11.72 | 12.16 | 201,874 | +0.21(+1.76%) |
Jul 06, 2015 | 11.98 | 12.15 | 11.91 | 11.95 | 94,548 | -0.09(-0.75%) |
Jul 02, 2015 | 12.13 | 12.04 | 12.04 | 12.04 | 65,000 | -0.03(-0.25%) |