Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.33 | 12.48 | 12.21 | 12.32 | 988,512 | +0.03(+0.24%) |
Sep 29, 2015 | 12.00 | 12.35 | 11.97 | 12.29 | 705,587 | +0.20(+1.65%) |
Sep 28, 2015 | 11.95 | 12.31 | 11.64 | 12.09 | 820,823 | +0.05(+0.42%) |
Sep 25, 2015 | 12.60 | 12.60 | 11.50 | 12.04 | 5,150,878 | -0.50(-3.99%) |
Sep 24, 2015 | 13.21 | 13.35 | 12.37 | 12.54 | 902,599 | -0.76(-5.71%) |
Sep 23, 2015 | 13.28 | 13.39 | 13.15 | 13.30 | 548,155 | -0.05(-0.37%) |
Sep 22, 2015 | 13.55 | 13.66 | 13.09 | 13.35 | 475,194 | -0.64(-4.57%) |
Sep 21, 2015 | 14.28 | 14.69 | 13.76 | 13.99 | 378,367 | -0.05(-0.36%) |
Sep 18, 2015 | 14.27 | 14.91 | 13.89 | 14.04 | 633,819 | -0.22(-1.54%) |
Sep 17, 2015 | 14.20 | 14.34 | 14.10 | 14.26 | 396,467 | +0.10(+0.71%) |
Sep 16, 2015 | 14.20 | 14.42 | 14.00 | 14.16 | 271,527 | +0.02(+0.14%) |
Sep 15, 2015 | 14.10 | 14.21 | 14.05 | 14.14 | 232,185 | +0.08(+0.57%) |
Sep 14, 2015 | 13.92 | 14.08 | 13.82 | 14.06 | 227,489 | +0.20(+1.44%) |
Sep 11, 2015 | 13.83 | 14.03 | 13.79 | 13.86 | 208,662 | +0.00(+0.00%) |
Sep 10, 2015 | 13.59 | 13.98 | 13.51 | 13.86 | 129,207 | +0.29(+2.14%) |
Sep 09, 2015 | 13.40 | 13.97 | 13.40 | 13.57 | 134,246 | +0.32(+2.42%) |
Sep 08, 2015 | 13.25 | 13.44 | 13.15 | 13.25 | 198,214 | +0.16(+1.22%) |
Sep 04, 2015 | 13.09 | 13.09 | 13.09 | 13.09 | 101,400 | -0.10(-0.76%) |
Sep 03, 2015 | 13.25 | 13.62 | 13.16 | 13.19 | 148,787 | -0.02(-0.15%) |
Sep 02, 2015 | 12.86 | 13.24 | 12.67 | 13.21 | 356,094 | +0.46(+3.61%) |
Sep 01, 2015 | 12.74 | 13.09 | 12.53 | 12.75 | 188,916 | -0.17(-1.32%) |
Aug 31, 2015 | 12.99 | 13.29 | 12.71 | 12.92 | 355,917 | +0.00(+0.00%) |
Aug 28, 2015 | 12.08 | 13.06 | 12.01 | 12.92 | 537,425 | +1.06(+8.94%) |
Aug 27, 2015 | 12.00 | 12.05 | 11.74 | 11.86 | 111,660 | -0.12(-1.00%) |
Aug 26, 2015 | 11.73 | 12.00 | 11.49 | 11.98 | 140,197 | +0.44(+3.81%) |
Aug 25, 2015 | 11.75 | 11.75 | 11.43 | 11.54 | 177,208 | +0.04(+0.35%) |
Aug 24, 2015 | 10.35 | 11.77 | 10.06 | 11.50 | 222,899 | -0.28(-2.38%) |
Aug 21, 2015 | 11.83 | 12.06 | 11.66 | 11.78 | 303,178 | -0.22(-1.83%) |
Aug 20, 2015 | 12.16 | 12.20 | 11.90 | 12.00 | 180,594 | -0.22(-1.80%) |
Aug 19, 2015 | 12.26 | 12.36 | 12.13 | 12.22 | 119,133 | -0.09(-0.73%) |
Aug 18, 2015 | 12.35 | 12.37 | 12.17 | 12.31 | 186,795 | -0.05(-0.40%) |
Aug 17, 2015 | 12.28 | 12.34 | 12.08 | 12.36 | 154,076 | +0.10(+0.82%) |
Aug 14, 2015 | 11.87 | 12.26 | 11.80 | 12.26 | 96,298 | +0.42(+3.55%) |
Aug 13, 2015 | 11.52 | 11.96 | 11.51 | 11.84 | 110,501 | +0.33(+2.87%) |
Aug 12, 2015 | 11.62 | 11.70 | 11.32 | 11.51 | 95,615 | -0.16(-1.37%) |
Aug 11, 2015 | 11.92 | 11.97 | 11.63 | 11.67 | 85,295 | -0.31(-2.59%) |
Aug 10, 2015 | 11.99 | 12.06 | 11.79 | 11.98 | 111,196 | +0.02(+0.17%) |
Aug 07, 2015 | 11.80 | 12.00 | 11.63 | 11.96 | 174,104 | +0.12(+1.01%) |
Aug 06, 2015 | 12.02 | 12.02 | 11.71 | 11.84 | 138,911 | -0.12(-1.00%) |
Aug 05, 2015 | 11.89 | 12.08 | 11.77 | 11.96 | 149,713 | +0.09(+0.76%) |
Aug 04, 2015 | 11.51 | 11.88 | 11.43 | 11.87 | 104,466 | +0.36(+3.13%) |
Aug 03, 2015 | 11.65 | 11.82 | 11.45 | 11.51 | 171,921 | -0.18(-1.54%) |
Jul 31, 2015 | 11.50 | 11.76 | 11.50 | 11.69 | 137,328 | +0.17(+1.48%) |
Jul 30, 2015 | 11.24 | 11.62 | 11.24 | 11.52 | 260,388 | +0.24(+2.13%) |
Jul 29, 2015 | 11.45 | 11.45 | 11.01 | 11.28 | 400,435 | -0.11(-0.97%) |
Jul 28, 2015 | 11.47 | 11.47 | 11.09 | 11.39 | 188,031 | -0.03(-0.26%) |
Jul 27, 2015 | 11.48 | 11.55 | 11.32 | 11.42 | 205,661 | -0.06(-0.52%) |
Jul 24, 2015 | 11.88 | 11.88 | 11.37 | 11.48 | 200,997 | -0.46(-3.85%) |
Jul 23, 2015 | 12.55 | 12.65 | 11.91 | 11.94 | 278,456 | -0.64(-5.09%) |
Jul 22, 2015 | 12.48 | 12.82 | 12.32 | 12.58 | 176,441 | +0.03(+0.24%) |
Jul 21, 2015 | 12.67 | 12.75 | 12.42 | 12.55 | 146,960 | -0.12(-0.95%) |
Jul 20, 2015 | 12.77 | 12.77 | 12.62 | 12.67 | 144,485 | -0.04(-0.31%) |
Jul 17, 2015 | 12.68 | 12.78 | 12.68 | 12.71 | 154,023 | -0.01(-0.08%) |
Jul 16, 2015 | 12.66 | 12.84 | 12.66 | 12.72 | 155,258 | +0.11(+0.87%) |
Jul 15, 2015 | 12.58 | 12.69 | 12.52 | 12.61 | 117,688 | +0.04(+0.32%) |
Jul 14, 2015 | 12.63 | 12.65 | 12.50 | 12.57 | 135,343 | -0.07(-0.55%) |
Jul 13, 2015 | 12.62 | 12.73 | 12.55 | 12.64 | 168,170 | +0.11(+0.88%) |
Jul 10, 2015 | 12.38 | 12.65 | 12.20 | 12.53 | 140,410 | +0.23(+1.87%) |
Jul 09, 2015 | 12.25 | 12.38 | 12.07 | 12.30 | 183,379 | +0.25(+2.07%) |
Jul 08, 2015 | 12.66 | 12.88 | 11.99 | 12.05 | 400,108 | -0.38(-3.06%) |
Jul 07, 2015 | 12.30 | 12.47 | 11.99 | 12.43 | 318,731 | +0.33(+2.73%) |
Jul 06, 2015 | 11.49 | 12.15 | 11.49 | 12.10 | 150,307 | +0.36(+3.07%) |
Jul 02, 2015 | 12.04 | 11.74 | 11.74 | 11.74 | 191,300 | -0.12(-1.01%) |