Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.59 | 12.03 | 11.52 | 12.02 | 520,748 | +0.43(+3.75%) |
Sep 29, 2015 | 11.63 | 11.86 | 11.49 | 11.59 | 359,371 | -0.04(-0.36%) |
Sep 28, 2015 | 11.98 | 11.99 | 11.53 | 11.63 | 275,926 | -0.51(-4.20%) |
Sep 25, 2015 | 12.66 | 12.66 | 11.99 | 12.14 | 247,029 | -0.35(-2.81%) |
Sep 24, 2015 | 12.78 | 12.98 | 12.17 | 12.49 | 398,217 | -0.37(-2.86%) |
Sep 23, 2015 | 13.56 | 13.56 | 12.82 | 12.85 | 224,987 | -0.59(-4.41%) |
Sep 22, 2015 | 13.67 | 13.81 | 13.33 | 13.45 | 370,995 | -0.51(-3.65%) |
Sep 21, 2015 | 14.08 | 14.32 | 13.92 | 13.96 | 222,408 | -0.02(-0.12%) |
Sep 18, 2015 | 14.38 | 14.81 | 13.97 | 13.97 | 1,164,649 | -0.68(-4.62%) |
Sep 17, 2015 | 14.27 | 14.77 | 14.13 | 14.65 | 324,100 | +0.37(+2.57%) |
Sep 16, 2015 | 14.17 | 14.66 | 13.97 | 14.28 | 398,151 | +0.11(+0.77%) |
Sep 15, 2015 | 13.96 | 14.39 | 13.93 | 14.17 | 297,712 | +0.23(+1.62%) |
Sep 14, 2015 | 14.12 | 14.57 | 13.84 | 13.95 | 535,917 | -0.19(-1.36%) |
Sep 11, 2015 | 14.22 | 14.83 | 13.92 | 14.14 | 485,403 | -0.18(-1.23%) |
Sep 10, 2015 | 14.06 | 14.63 | 14.06 | 14.32 | 552,633 | +0.38(+2.76%) |
Sep 09, 2015 | 14.04 | 14.58 | 13.87 | 13.93 | 414,845 | -0.11(-0.77%) |
Sep 08, 2015 | 14.13 | 14.29 | 14.01 | 14.04 | 215,744 | +0.03(+0.18%) |
Sep 04, 2015 | 13.72 | 14.02 | 14.02 | 14.02 | 188,802 | -0.06(-0.42%) |
Sep 03, 2015 | 14.06 | 14.47 | 13.91 | 14.07 | 241,821 | +0.09(+0.66%) |
Sep 02, 2015 | 14.40 | 14.51 | 13.79 | 13.98 | 243,271 | -0.13(-0.89%) |
Sep 01, 2015 | 14.22 | 14.52 | 14.05 | 14.11 | 316,034 | -0.68(-4.58%) |
Aug 31, 2015 | 14.32 | 15.10 | 14.16 | 14.78 | 316,506 | +0.20(+1.37%) |
Aug 28, 2015 | 13.99 | 14.77 | 13.99 | 14.58 | 643,051 | +0.37(+2.59%) |
Aug 27, 2015 | 13.32 | 14.28 | 13.07 | 14.22 | 633,504 | +1.19(+9.17%) |
Aug 26, 2015 | 13.03 | 13.31 | 12.66 | 13.02 | 608,300 | +0.08(+0.58%) |
Aug 25, 2015 | 13.37 | 13.59 | 12.93 | 12.95 | 777,944 | +0.13(+0.98%) |
Aug 24, 2015 | 12.63 | 13.61 | 11.48 | 12.82 | 724,465 | -0.68(-5.01%) |
Aug 21, 2015 | 13.64 | 13.77 | 13.00 | 13.50 | 623,209 | -0.13(-0.92%) |
Aug 20, 2015 | 14.11 | 14.17 | 13.41 | 13.62 | 426,030 | -0.49(-3.49%) |
Aug 19, 2015 | 14.17 | 14.68 | 13.65 | 14.12 | 525,613 | -0.43(-2.98%) |
Aug 18, 2015 | 14.70 | 14.70 | 14.34 | 14.55 | 508,349 | +0.06(+0.40%) |
Aug 17, 2015 | 14.19 | 14.58 | 13.92 | 14.49 | 577,958 | +0.26(+1.82%) |
Aug 14, 2015 | 14.17 | 14.62 | 14.17 | 14.23 | 306,092 | -0.03(-0.23%) |
Aug 13, 2015 | 14.31 | 14.38 | 13.79 | 14.27 | 339,614 | -0.11(-0.76%) |
Aug 12, 2015 | 13.71 | 14.41 | 13.59 | 14.37 | 543,056 | +0.58(+4.24%) |
Aug 11, 2015 | 13.71 | 14.12 | 13.46 | 13.79 | 354,581 | -0.04(-0.30%) |
Aug 10, 2015 | 13.37 | 13.87 | 13.07 | 13.83 | 522,086 | +0.34(+2.54%) |
Aug 07, 2015 | 14.39 | 14.57 | 13.43 | 13.49 | 540,515 | -0.95(-6.59%) |
Aug 06, 2015 | 13.52 | 14.93 | 13.22 | 14.44 | 661,264 | +1.04(+7.73%) |
Aug 05, 2015 | 14.02 | 14.48 | 13.36 | 13.41 | 558,535 | -0.39(-2.85%) |
Aug 04, 2015 | 14.17 | 14.66 | 13.55 | 13.80 | 699,576 | -0.23(-1.61%) |
Aug 03, 2015 | 14.39 | 14.63 | 13.93 | 14.02 | 462,985 | -0.42(-2.89%) |
Jul 31, 2015 | 14.14 | 14.54 | 14.02 | 14.44 | 503,642 | +0.35(+2.49%) |
Jul 30, 2015 | 14.29 | 14.48 | 13.96 | 14.09 | 315,944 | -0.24(-1.69%) |
Jul 29, 2015 | 13.64 | 14.39 | 13.57 | 14.33 | 251,268 | +0.73(+5.41%) |
Jul 28, 2015 | 13.31 | 13.91 | 13.31 | 13.60 | 228,781 | +0.30(+2.26%) |
Jul 27, 2015 | 14.11 | 14.11 | 13.22 | 13.30 | 312,853 | -0.87(-6.13%) |
Jul 24, 2015 | 13.95 | 14.67 | 13.92 | 14.17 | 678,387 | +0.19(+1.37%) |
Jul 23, 2015 | 13.85 | 14.17 | 13.53 | 13.97 | 702,959 | +0.03(+0.24%) |
Jul 22, 2015 | 14.32 | 14.74 | 13.76 | 13.94 | 455,142 | -0.41(-2.85%) |
Jul 21, 2015 | 14.76 | 15.48 | 14.29 | 14.35 | 475,579 | -0.53(-3.54%) |
Jul 20, 2015 | 15.44 | 15.44 | 14.83 | 14.88 | 414,272 | -0.71(-4.55%) |
Jul 17, 2015 | 16.13 | 16.24 | 15.21 | 15.59 | 382,061 | -0.61(-3.77%) |
Jul 16, 2015 | 16.12 | 16.31 | 16.04 | 16.20 | 194,892 | +0.02(+0.10%) |
Jul 15, 2015 | 16.05 | 16.38 | 15.88 | 16.18 | 206,821 | -0.08(-0.46%) |
Jul 14, 2015 | 16.48 | 16.81 | 15.96 | 16.25 | 182,133 | -0.28(-1.72%) |
Jul 13, 2015 | 16.24 | 16.83 | 16.00 | 16.54 | 232,740 | +0.33(+2.01%) |
Jul 10, 2015 | 16.40 | 16.61 | 16.15 | 16.21 | 210,430 | -0.04(-0.27%) |
Jul 09, 2015 | 16.11 | 16.31 | 15.91 | 16.26 | 293,265 | +0.40(+2.51%) |
Jul 08, 2015 | 15.91 | 16.21 | 15.50 | 15.86 | 364,552 | -0.29(-1.81%) |
Jul 07, 2015 | 16.02 | 16.29 | 15.61 | 16.15 | 309,921 | +0.08(+0.51%) |
Jul 06, 2015 | 15.61 | 16.46 | 15.60 | 16.07 | 393,748 | +0.24(+1.54%) |
Jul 02, 2015 | 16.08 | 15.82 | 15.82 | 15.82 | 265,508 | -0.40(-2.46%) |