Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.87 | 11.04 | 10.61 | 10.72 | 158,814 | +0.03(+0.28%) |
Sep 29, 2015 | 10.27 | 10.97 | 10.20 | 10.69 | 145,083 | +0.49(+4.84%) |
Sep 28, 2015 | 10.71 | 10.73 | 9.836 | 10.20 | 325,140 | -0.80(-7.23%) |
Sep 25, 2015 | 11.12 | 11.26 | 10.80 | 10.99 | 181,171 | +0.00(+0.00%) |
Sep 24, 2015 | 10.91 | 11.08 | 10.80 | 10.99 | 105,300 | -0.10(-0.93%) |
Sep 23, 2015 | 11.01 | 11.25 | 10.90 | 11.09 | 115,417 | +0.07(+0.60%) |
Sep 22, 2015 | 11.13 | 11.31 | 10.79 | 11.03 | 120,577 | -0.24(-2.16%) |
Sep 21, 2015 | 11.71 | 11.88 | 11.06 | 11.27 | 215,164 | -0.17(-1.48%) |
Sep 18, 2015 | 11.62 | 11.78 | 11.40 | 11.44 | 333,179 | -0.33(-2.81%) |
Sep 17, 2015 | 11.60 | 11.88 | 11.58 | 11.77 | 333,040 | +0.06(+0.50%) |
Sep 16, 2015 | 11.59 | 11.84 | 11.51 | 11.71 | 217,092 | +0.07(+0.57%) |
Sep 15, 2015 | 11.82 | 11.91 | 11.63 | 11.65 | 108,383 | -0.20(-1.68%) |
Sep 14, 2015 | 12.17 | 12.17 | 11.82 | 11.85 | 60,752 | -0.30(-2.49%) |
Sep 11, 2015 | 11.82 | 12.36 | 11.79 | 12.15 | 216,372 | +0.33(+2.80%) |
Sep 10, 2015 | 11.59 | 11.92 | 11.56 | 11.82 | 228,983 | +0.12(+1.01%) |
Sep 09, 2015 | 11.87 | 12.05 | 11.68 | 11.70 | 205,423 | -0.04(-0.31%) |
Sep 08, 2015 | 11.96 | 12.01 | 11.71 | 11.73 | 135,402 | +0.02(+0.19%) |
Sep 04, 2015 | 11.73 | 11.71 | 11.71 | 11.71 | 106,223 | -0.10(-0.87%) |
Sep 03, 2015 | 11.67 | 12.23 | 11.55 | 11.82 | 91,895 | +0.20(+1.71%) |
Sep 02, 2015 | 11.67 | 11.67 | 11.34 | 11.62 | 80,362 | +0.10(+0.83%) |
Sep 01, 2015 | 11.64 | 11.74 | 11.37 | 11.52 | 163,391 | -0.30(-2.55%) |
Aug 31, 2015 | 11.55 | 11.82 | 11.13 | 11.82 | 211,071 | +0.15(+1.32%) |
Aug 28, 2015 | 11.82 | 11.86 | 11.54 | 11.67 | 105,819 | -0.09(-0.75%) |
Aug 27, 2015 | 11.71 | 12.00 | 11.48 | 11.76 | 149,398 | +0.27(+2.31%) |
Aug 26, 2015 | 10.80 | 11.90 | 10.79 | 11.49 | 143,558 | +0.93(+8.86%) |
Aug 25, 2015 | 11.33 | 11.46 | 10.56 | 10.56 | 159,274 | -0.48(-4.34%) |
Aug 24, 2015 | 11.00 | 11.37 | 10.51 | 11.04 | 201,007 | -0.60(-5.19%) |
Aug 21, 2015 | 11.73 | 11.85 | 11.08 | 11.64 | 336,240 | -0.11(-0.94%) |
Aug 20, 2015 | 11.79 | 11.99 | 11.68 | 11.75 | 112,945 | -0.15(-1.24%) |
Aug 19, 2015 | 11.89 | 11.99 | 11.78 | 11.90 | 115,801 | -0.06(-0.49%) |
Aug 18, 2015 | 12.07 | 12.37 | 11.93 | 11.96 | 526,851 | -0.17(-1.40%) |
Aug 17, 2015 | 12.18 | 12.35 | 11.92 | 12.12 | 117,007 | -0.09(-0.72%) |
Aug 14, 2015 | 12.52 | 12.53 | 12.14 | 12.21 | 51,090 | -0.19(-1.54%) |
Aug 13, 2015 | 12.26 | 12.57 | 12.02 | 12.40 | 143,031 | +0.14(+1.14%) |
Aug 12, 2015 | 12.63 | 12.63 | 12.15 | 12.26 | 140,942 | -0.40(-3.20%) |
Aug 11, 2015 | 13.27 | 13.27 | 12.54 | 12.67 | 168,481 | -0.63(-4.71%) |
Aug 10, 2015 | 12.62 | 13.38 | 12.60 | 13.30 | 186,738 | +0.67(+5.31%) |
Aug 07, 2015 | 12.78 | 12.78 | 12.44 | 12.63 | 102,910 | -0.23(-1.78%) |
Aug 06, 2015 | 12.24 | 13.08 | 12.20 | 12.85 | 180,299 | +0.57(+4.61%) |
Aug 05, 2015 | 12.12 | 12.45 | 11.65 | 12.29 | 170,625 | +0.29(+2.46%) |
Aug 04, 2015 | 11.91 | 12.04 | 11.76 | 11.99 | 227,052 | +0.04(+0.31%) |
Aug 03, 2015 | 11.78 | 12.07 | 11.71 | 11.96 | 82,228 | +0.17(+1.44%) |
Jul 31, 2015 | 11.87 | 11.90 | 11.71 | 11.79 | 134,392 | -0.02(-0.19%) |
Jul 30, 2015 | 11.90 | 11.93 | 11.66 | 11.81 | 105,660 | -0.06(-0.50%) |
Jul 29, 2015 | 11.93 | 12.10 | 11.84 | 11.87 | 104,798 | -0.06(-0.49%) |
Jul 28, 2015 | 12.16 | 12.24 | 11.79 | 11.93 | 221,297 | +0.01(+0.06%) |
Jul 27, 2015 | 11.87 | 12.07 | 11.73 | 11.92 | 213,872 | -0.16(-1.34%) |
Jul 24, 2015 | 12.39 | 12.50 | 11.99 | 12.08 | 175,679 | -0.44(-3.53%) |
Jul 23, 2015 | 12.39 | 12.63 | 12.33 | 12.52 | 94,474 | +0.00(+0.00%) |
Jul 22, 2015 | 12.34 | 12.82 | 12.34 | 12.52 | 237,832 | +0.04(+0.29%) |
Jul 21, 2015 | 12.87 | 12.94 | 12.28 | 12.49 | 219,090 | -0.40(-3.09%) |
Jul 20, 2015 | 13.30 | 13.43 | 12.81 | 12.88 | 114,812 | -0.54(-4.00%) |
Jul 17, 2015 | 13.69 | 13.89 | 13.20 | 13.42 | 177,995 | -0.32(-2.36%) |
Jul 16, 2015 | 13.83 | 14.22 | 13.69 | 13.74 | 174,357 | -0.01(-0.11%) |
Jul 15, 2015 | 13.70 | 13.83 | 13.58 | 13.76 | 190,286 | +0.01(+0.05%) |
Jul 14, 2015 | 13.41 | 13.79 | 13.35 | 13.75 | 298,474 | +0.32(+2.41%) |
Jul 13, 2015 | 13.52 | 13.66 | 13.34 | 13.43 | 228,828 | -0.02(-0.16%) |
Jul 10, 2015 | 12.61 | 13.58 | 12.56 | 13.45 | 307,144 | +1.02(+8.17%) |
Jul 09, 2015 | 12.71 | 12.85 | 12.40 | 12.43 | 290,391 | -0.14(-1.11%) |
Jul 08, 2015 | 13.02 | 13.19 | 12.41 | 12.57 | 351,800 | -0.60(-4.53%) |
Jul 07, 2015 | 12.93 | 13.19 | 12.77 | 13.17 | 262,435 | +0.18(+1.42%) |
Jul 06, 2015 | 13.06 | 13.28 | 12.88 | 12.99 | 195,475 | -0.11(-0.84%) |
Jul 02, 2015 | 13.38 | 13.10 | 13.10 | 13.10 | 282,539 | -0.26(-1.93%) |