Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.47 | 12.51 | 11.50 | 11.65 | 7,004,025 | -0.67(-5.40%) |
Sep 29, 2015 | 12.33 | 12.67 | 12.09 | 12.32 | 5,057,614 | +0.18(+1.46%) |
Sep 28, 2015 | 12.13 | 12.43 | 12.11 | 12.14 | 4,176,754 | -0.25(-2.00%) |
Sep 25, 2015 | 12.48 | 12.80 | 12.22 | 12.39 | 7,787,351 | +0.04(+0.36%) |
Sep 24, 2015 | 11.79 | 12.55 | 11.71 | 12.35 | 6,379,107 | +0.39(+3.26%) |
Sep 23, 2015 | 11.91 | 12.18 | 11.63 | 11.96 | 5,224,363 | +0.02(+0.19%) |
Sep 22, 2015 | 11.62 | 12.30 | 11.62 | 11.93 | 5,351,971 | +0.00(+0.04%) |
Sep 21, 2015 | 12.17 | 12.28 | 11.74 | 11.93 | 4,225,283 | -0.02(-0.15%) |
Sep 18, 2015 | 12.74 | 12.88 | 11.88 | 11.95 | 9,118,834 | -1.15(-8.80%) |
Sep 17, 2015 | 13.22 | 13.64 | 12.86 | 13.10 | 7,027,836 | -0.10(-0.74%) |
Sep 16, 2015 | 12.93 | 13.64 | 12.84 | 13.20 | 8,021,095 | +0.39(+3.05%) |
Sep 15, 2015 | 12.67 | 13.00 | 12.60 | 12.81 | 3,316,025 | +0.25(+1.98%) |
Sep 14, 2015 | 12.51 | 12.67 | 12.19 | 12.56 | 5,089,202 | -0.05(-0.42%) |
Sep 11, 2015 | 12.57 | 12.75 | 12.17 | 12.61 | 3,663,476 | -0.26(-2.00%) |
Sep 10, 2015 | 12.44 | 13.00 | 12.18 | 12.87 | 6,116,585 | +0.38(+3.05%) |
Sep 09, 2015 | 13.45 | 13.45 | 12.32 | 12.49 | 5,036,692 | -0.57(-4.35%) |
Sep 08, 2015 | 13.06 | 13.19 | 12.74 | 13.06 | 3,985,313 | +0.25(+1.94%) |
Sep 04, 2015 | 13.04 | 12.81 | 12.81 | 12.81 | 5,500,655 | -0.34(-2.61%) |
Sep 03, 2015 | 13.14 | 13.59 | 12.81 | 13.15 | 6,632,094 | +0.13(+1.01%) |
Sep 02, 2015 | 13.81 | 14.10 | 12.60 | 13.02 | 7,140,520 | -0.51(-3.78%) |
Sep 01, 2015 | 13.70 | 14.07 | 13.28 | 13.53 | 7,350,255 | -0.81(-5.65%) |
Aug 31, 2015 | 13.51 | 14.48 | 13.04 | 14.34 | 7,448,597 | +0.54(+3.89%) |
Aug 28, 2015 | 13.05 | 14.45 | 13.05 | 13.80 | 7,505,754 | +0.53(+3.98%) |
Aug 27, 2015 | 12.34 | 13.29 | 12.34 | 13.27 | 8,096,411 | +1.27(+10.56%) |
Aug 26, 2015 | 12.10 | 12.13 | 11.43 | 12.01 | 9,454,919 | +0.34(+2.95%) |
Aug 25, 2015 | 12.64 | 12.90 | 11.62 | 11.66 | 8,901,110 | -0.35(-2.93%) |
Aug 24, 2015 | 12.33 | 12.63 | 11.76 | 12.01 | 13,131,117 | -0.90(-6.96%) |
Aug 21, 2015 | 13.60 | 13.97 | 12.87 | 12.91 | 8,652,239 | -0.77(-5.60%) |
Aug 20, 2015 | 13.98 | 14.38 | 13.63 | 13.68 | 4,865,152 | -0.37(-2.63%) |
Aug 19, 2015 | 14.59 | 14.75 | 13.90 | 14.05 | 4,544,321 | -0.67(-4.55%) |
Aug 18, 2015 | 14.51 | 14.82 | 14.30 | 14.72 | 4,483,624 | +0.21(+1.46%) |
Aug 17, 2015 | 14.81 | 14.90 | 14.29 | 14.51 | 5,823,162 | -0.23(-1.55%) |
Aug 14, 2015 | 15.47 | 15.82 | 14.66 | 14.74 | 5,202,731 | -0.73(-4.73%) |
Aug 13, 2015 | 15.70 | 15.85 | 15.16 | 15.47 | 3,922,468 | -0.48(-3.04%) |
Aug 12, 2015 | 15.39 | 16.09 | 15.24 | 15.95 | 5,490,591 | +0.57(+3.72%) |
Aug 11, 2015 | 15.52 | 15.76 | 15.09 | 15.38 | 6,296,394 | -0.56(-3.54%) |
Aug 10, 2015 | 15.09 | 16.00 | 14.79 | 15.94 | 4,856,732 | +1.06(+7.10%) |
Aug 07, 2015 | 15.58 | 16.10 | 14.80 | 14.89 | 5,837,410 | -0.92(-5.85%) |
Aug 06, 2015 | 14.65 | 16.09 | 14.39 | 15.81 | 10,196,236 | +1.07(+7.29%) |
Aug 05, 2015 | 15.10 | 15.31 | 14.52 | 14.74 | 5,004,306 | -0.11(-0.77%) |
Aug 04, 2015 | 14.73 | 15.04 | 14.58 | 14.85 | 5,625,032 | +0.26(+1.81%) |
Aug 03, 2015 | 14.82 | 14.82 | 14.02 | 14.59 | 6,764,767 | +0.07(+0.45%) |
Jul 31, 2015 | 14.88 | 15.04 | 14.43 | 14.52 | 4,630,357 | -0.39(-2.63%) |
Jul 30, 2015 | 14.96 | 15.40 | 14.69 | 14.91 | 9,089,855 | -0.22(-1.46%) |
Jul 29, 2015 | 14.30 | 15.29 | 13.98 | 15.13 | 6,192,037 | +0.63(+4.31%) |
Jul 28, 2015 | 14.04 | 14.71 | 13.71 | 14.51 | 6,431,750 | +0.66(+4.77%) |
Jul 27, 2015 | 13.94 | 14.32 | 13.49 | 13.85 | 7,009,954 | -0.34(-2.42%) |
Jul 24, 2015 | 15.14 | 15.29 | 14.15 | 14.19 | 6,282,476 | -0.90(-5.95%) |
Jul 23, 2015 | 14.76 | 16.12 | 14.52 | 15.09 | 7,299,182 | +0.38(+2.58%) |
Jul 22, 2015 | 14.67 | 14.88 | 14.50 | 14.71 | 6,415,808 | -0.17(-1.13%) |
Jul 21, 2015 | 14.75 | 15.07 | 14.67 | 14.88 | 4,561,460 | +0.33(+2.30%) |
Jul 20, 2015 | 14.63 | 14.67 | 14.22 | 14.54 | 6,084,449 | -0.13(-0.90%) |
Jul 17, 2015 | 15.04 | 15.29 | 14.67 | 14.67 | 5,457,497 | -0.44(-2.91%) |
Jul 16, 2015 | 15.78 | 15.85 | 15.10 | 15.11 | 5,136,314 | -0.20(-1.32%) |
Jul 15, 2015 | 16.08 | 16.15 | 15.27 | 15.32 | 4,225,766 | -0.96(-5.90%) |
Jul 14, 2015 | 15.81 | 16.33 | 15.67 | 16.28 | 3,756,544 | +0.49(+3.13%) |
Jul 13, 2015 | 15.67 | 16.03 | 15.46 | 15.78 | 3,504,646 | +0.19(+1.19%) |
Jul 10, 2015 | 15.75 | 15.87 | 15.41 | 15.60 | 4,400,361 | +0.08(+0.51%) |
Jul 09, 2015 | 15.55 | 15.74 | 15.29 | 15.52 | 4,695,209 | +0.32(+2.09%) |
Jul 08, 2015 | 15.14 | 15.54 | 15.05 | 15.20 | 5,871,007 | -0.26(-1.71%) |
Jul 07, 2015 | 15.05 | 15.49 | 14.62 | 15.47 | 4,634,614 | +0.43(+2.87%) |
Jul 06, 2015 | 15.33 | 15.58 | 14.98 | 15.04 | 4,947,960 | -0.63(-3.99%) |
Jul 02, 2015 | 15.78 | 15.66 | 15.66 | 15.66 | 3,223,077 | +0.04(+0.23%) |