Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.56 | 12.75 | 12.54 | 12.74 | 781,433 | +0.38(+3.06%) |
Sep 29, 2015 | 12.45 | 12.48 | 12.31 | 12.36 | 1,094,474 | -0.13(-1.01%) |
Sep 28, 2015 | 12.58 | 12.61 | 12.48 | 12.49 | 583,579 | -0.16(-1.29%) |
Sep 25, 2015 | 12.70 | 12.76 | 12.61 | 12.65 | 639,186 | +0.04(+0.29%) |
Sep 24, 2015 | 12.48 | 12.63 | 12.45 | 12.62 | 1,408,114 | -0.08(-0.64%) |
Sep 23, 2015 | 12.75 | 12.77 | 12.66 | 12.70 | 424,685 | +0.04(+0.29%) |
Sep 22, 2015 | 12.71 | 12.75 | 12.58 | 12.66 | 755,763 | -0.36(-2.74%) |
Sep 21, 2015 | 13.04 | 13.11 | 12.97 | 13.02 | 478,849 | +0.05(+0.40%) |
Sep 18, 2015 | 12.89 | 13.08 | 12.89 | 12.97 | 794,059 | -0.16(-1.24%) |
Sep 17, 2015 | 13.09 | 13.26 | 13.04 | 13.13 | 1,036,965 | -0.10(-0.73%) |
Sep 16, 2015 | 13.16 | 13.23 | 13.12 | 13.23 | 856,749 | +0.05(+0.39%) |
Sep 15, 2015 | 12.99 | 13.22 | 12.97 | 13.17 | 2,467,522 | +0.16(+1.20%) |
Sep 14, 2015 | 13.04 | 13.05 | 12.94 | 13.02 | 899,506 | -0.10(-0.79%) |
Sep 11, 2015 | 13.10 | 13.13 | 13.01 | 13.12 | 634,011 | -0.05(-0.39%) |
Sep 10, 2015 | 13.11 | 13.26 | 13.05 | 13.17 | 1,086,172 | +0.08(+0.62%) |
Sep 09, 2015 | 13.32 | 13.34 | 13.06 | 13.09 | 997,985 | -0.04(-0.34%) |
Sep 08, 2015 | 13.13 | 13.16 | 13.02 | 13.14 | 1,178,848 | +0.78(+6.31%) |
Sep 04, 2015 | 12.42 | 12.36 | 12.36 | 12.36 | 526,545 | -0.24(-1.89%) |
Sep 03, 2015 | 12.47 | 12.62 | 12.45 | 12.59 | 2,231,197 | +0.13(+1.01%) |
Sep 02, 2015 | 12.46 | 12.48 | 12.30 | 12.47 | 2,054,356 | +0.11(+0.90%) |
Sep 01, 2015 | 12.47 | 12.53 | 12.30 | 12.36 | 823,246 | -0.56(-4.37%) |
Aug 31, 2015 | 12.98 | 12.99 | 12.89 | 12.92 | 425,608 | -0.07(-0.52%) |
Aug 28, 2015 | 12.79 | 13.00 | 12.78 | 12.99 | 1,095,281 | +0.23(+1.80%) |
Aug 27, 2015 | 12.62 | 12.79 | 12.61 | 12.76 | 1,439,243 | +0.12(+0.94%) |
Aug 26, 2015 | 12.76 | 12.76 | 12.39 | 12.64 | 1,094,302 | -0.02(-0.18%) |
Aug 25, 2015 | 12.99 | 12.99 | 12.65 | 12.66 | 1,379,284 | +0.07(+0.59%) |
Aug 24, 2015 | 12.51 | 12.79 | 12.37 | 12.59 | 2,314,817 | -0.43(-3.31%) |
Aug 21, 2015 | 13.15 | 13.25 | 13.02 | 13.02 | 5,399,094 | -0.26(-1.96%) |
Aug 20, 2015 | 13.41 | 13.43 | 13.28 | 13.28 | 3,653,564 | -0.16(-1.16%) |
Aug 19, 2015 | 13.36 | 13.46 | 13.27 | 13.43 | 5,699,059 | -0.12(-0.88%) |
Aug 18, 2015 | 13.60 | 13.63 | 13.52 | 13.55 | 2,680,002 | +0.00(+0.00%) |
Aug 17, 2015 | 13.47 | 13.60 | 13.45 | 13.55 | 2,139,971 | -0.04(-0.33%) |
Aug 14, 2015 | 13.37 | 13.60 | 13.34 | 13.60 | 3,865,064 | +0.27(+2.06%) |
Aug 13, 2015 | 13.26 | 13.37 | 13.19 | 13.32 | 2,505,321 | -0.01(-0.11%) |
Aug 12, 2015 | 13.28 | 13.46 | 13.18 | 13.34 | 756,575 | +0.04(+0.26%) |
Aug 11, 2015 | 13.41 | 13.43 | 13.28 | 13.30 | 411,379 | -0.26(-1.89%) |
Aug 10, 2015 | 13.51 | 13.57 | 13.47 | 13.56 | 1,202,532 | +0.07(+0.49%) |
Aug 07, 2015 | 13.46 | 13.49 | 13.41 | 13.49 | 1,128,237 | -0.04(-0.27%) |
Aug 06, 2015 | 13.59 | 13.61 | 13.49 | 13.53 | 953,730 | -0.03(-0.22%) |
Aug 05, 2015 | 13.65 | 13.65 | 13.55 | 13.56 | 1,055,957 | +0.01(+0.05%) |
Aug 04, 2015 | 13.60 | 13.62 | 13.53 | 13.55 | 703,503 | +0.08(+0.60%) |
Aug 03, 2015 | 13.58 | 13.59 | 13.43 | 13.47 | 501,522 | -0.18(-1.29%) |
Jul 31, 2015 | 13.70 | 13.74 | 13.63 | 13.65 | 667,148 | +0.09(+0.65%) |
Jul 30, 2015 | 13.59 | 13.60 | 13.51 | 13.56 | 829,936 | -0.03(-0.22%) |
Jul 29, 2015 | 13.59 | 13.69 | 13.56 | 13.59 | 725,064 | +0.20(+1.53%) |
Jul 28, 2015 | 13.24 | 13.40 | 13.21 | 13.38 | 902,206 | +0.23(+1.78%) |
Jul 27, 2015 | 13.17 | 13.26 | 13.09 | 13.15 | 1,257,501 | -0.59(-4.26%) |
Jul 24, 2015 | 14.02 | 14.03 | 13.71 | 13.73 | 572,566 | -0.23(-1.68%) |
Jul 23, 2015 | 14.00 | 14.25 | 13.87 | 13.97 | 1,368,971 | +0.15(+1.11%) |
Jul 22, 2015 | 13.84 | 13.92 | 13.77 | 13.81 | 616,848 | -0.42(-2.93%) |
Jul 21, 2015 | 14.28 | 14.31 | 14.22 | 14.23 | 353,861 | -0.07(-0.51%) |
Jul 20, 2015 | 14.49 | 14.49 | 14.27 | 14.30 | 1,609,590 | -0.17(-1.16%) |
Jul 17, 2015 | 14.46 | 14.59 | 14.46 | 14.47 | 882,666 | +0.11(+0.76%) |
Jul 16, 2015 | 14.24 | 14.38 | 14.23 | 14.36 | 837,268 | +0.38(+2.72%) |
Jul 15, 2015 | 14.02 | 14.03 | 13.94 | 13.98 | 396,879 | -0.04(-0.26%) |
Jul 14, 2015 | 14.00 | 14.03 | 13.92 | 14.02 | 1,147,202 | -0.05(-0.36%) |
Jul 13, 2015 | 14.13 | 14.19 | 14.05 | 14.07 | 2,821,146 | +0.10(+0.68%) |
Jul 10, 2015 | 13.97 | 14.00 | 13.92 | 13.97 | 953,377 | +0.41(+3.02%) |
Jul 09, 2015 | 13.76 | 13.77 | 13.56 | 13.56 | 1,042,129 | +0.20(+1.53%) |
Jul 08, 2015 | 13.48 | 13.52 | 13.35 | 13.36 | 800,107 | -0.44(-3.18%) |
Jul 07, 2015 | 13.89 | 13.89 | 13.65 | 13.80 | 1,260,787 | -0.02(-0.16%) |
Jul 06, 2015 | 13.85 | 14.01 | 13.78 | 13.82 | 1,068,459 | -0.04(-0.26%) |
Jul 02, 2015 | 13.93 | 13.86 | 13.86 | 13.86 | 401,366 | -0.18(-1.25%) |