Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.73 | 10.78 | 10.59 | 10.71 | 2,824,221 | +0.14(+1.29%) |
Sep 29, 2015 | 10.58 | 10.64 | 10.49 | 10.57 | 3,134,593 | +0.01(+0.07%) |
Sep 28, 2015 | 10.64 | 10.67 | 10.50 | 10.56 | 3,508,796 | -0.17(-1.55%) |
Sep 25, 2015 | 10.74 | 10.80 | 10.65 | 10.73 | 3,253,165 | +0.17(+1.57%) |
Sep 24, 2015 | 10.46 | 10.59 | 10.39 | 10.56 | 2,020,078 | -0.01(-0.07%) |
Sep 23, 2015 | 10.49 | 10.67 | 10.44 | 10.57 | 2,545,401 | +0.10(+0.94%) |
Sep 22, 2015 | 10.51 | 10.64 | 10.41 | 10.47 | 2,284,493 | -0.22(-2.05%) |
Sep 21, 2015 | 10.69 | 10.80 | 10.61 | 10.69 | 2,880,349 | +0.08(+0.78%) |
Sep 18, 2015 | 10.75 | 10.79 | 10.55 | 10.61 | 5,639,958 | -0.35(-3.24%) |
Sep 17, 2015 | 11.14 | 11.29 | 10.88 | 10.96 | 4,403,802 | -0.21(-1.89%) |
Sep 16, 2015 | 11.14 | 11.20 | 10.95 | 11.17 | 3,179,802 | +0.00(+0.00%) |
Sep 15, 2015 | 11.04 | 11.22 | 11.03 | 11.17 | 1,588,492 | +0.17(+1.58%) |
Sep 14, 2015 | 10.95 | 11.03 | 10.89 | 11.00 | 2,847,176 | +0.05(+0.48%) |
Sep 11, 2015 | 10.95 | 11.02 | 10.88 | 10.95 | 2,527,498 | -0.06(-0.55%) |
Sep 10, 2015 | 10.90 | 11.09 | 10.87 | 11.01 | 1,516,350 | +0.08(+0.69%) |
Sep 09, 2015 | 11.17 | 11.21 | 10.91 | 10.93 | 2,190,073 | -0.11(-0.96%) |
Sep 08, 2015 | 10.94 | 11.04 | 10.82 | 11.04 | 1,976,238 | +0.32(+2.95%) |
Sep 04, 2015 | 10.66 | 10.72 | 10.72 | 10.72 | 2,767,171 | -0.02(-0.14%) |
Sep 03, 2015 | 10.60 | 10.85 | 10.55 | 10.74 | 2,359,421 | +0.15(+1.42%) |
Sep 02, 2015 | 10.57 | 10.62 | 10.28 | 10.59 | 4,242,880 | +0.15(+1.44%) |
Sep 01, 2015 | 10.68 | 10.73 | 10.38 | 10.44 | 2,348,335 | -0.49(-4.47%) |
Aug 31, 2015 | 10.79 | 10.95 | 10.74 | 10.92 | 1,794,264 | +0.08(+0.69%) |
Aug 28, 2015 | 10.79 | 10.91 | 10.72 | 10.85 | 1,687,711 | +0.02(+0.21%) |
Aug 27, 2015 | 10.61 | 10.90 | 10.59 | 10.83 | 3,677,641 | +0.32(+3.00%) |
Aug 26, 2015 | 10.40 | 10.55 | 10.19 | 10.51 | 3,477,909 | +0.37(+3.63%) |
Aug 25, 2015 | 10.66 | 10.67 | 10.13 | 10.14 | 4,309,394 | -0.22(-2.10%) |
Aug 24, 2015 | 10.21 | 10.74 | 9.985 | 10.36 | 4,984,879 | -0.70(-6.32%) |
Aug 21, 2015 | 11.28 | 11.28 | 11.05 | 11.06 | 3,452,598 | -0.31(-2.71%) |
Aug 20, 2015 | 11.71 | 11.77 | 11.37 | 11.37 | 2,626,538 | -0.46(-3.88%) |
Aug 19, 2015 | 11.96 | 12.13 | 11.79 | 11.83 | 1,805,125 | -0.15(-1.26%) |
Aug 18, 2015 | 12.00 | 12.10 | 11.90 | 11.98 | 1,275,577 | -0.02(-0.19%) |
Aug 17, 2015 | 11.86 | 12.07 | 11.77 | 12.00 | 2,135,486 | +0.04(+0.31%) |
Aug 14, 2015 | 11.78 | 11.97 | 11.75 | 11.96 | 3,115,043 | +0.23(+1.99%) |
Aug 13, 2015 | 11.74 | 11.80 | 11.65 | 11.73 | 1,657,424 | +0.04(+0.32%) |
Aug 12, 2015 | 11.85 | 11.90 | 11.46 | 11.69 | 2,976,796 | -0.28(-2.32%) |
Aug 11, 2015 | 12.03 | 12.05 | 11.86 | 11.97 | 2,167,642 | -0.17(-1.36%) |
Aug 10, 2015 | 12.01 | 12.17 | 11.98 | 12.13 | 1,905,361 | +0.21(+1.77%) |
Aug 07, 2015 | 11.99 | 12.07 | 11.84 | 11.92 | 1,981,447 | -0.07(-0.56%) |
Aug 06, 2015 | 12.12 | 12.20 | 11.95 | 11.99 | 1,864,801 | -0.09(-0.75%) |
Aug 05, 2015 | 12.01 | 12.18 | 11.99 | 12.08 | 1,529,947 | +0.13(+1.07%) |
Aug 04, 2015 | 11.90 | 12.04 | 11.86 | 11.95 | 1,530,226 | +0.07(+0.57%) |
Aug 03, 2015 | 11.90 | 11.95 | 11.75 | 11.89 | 1,544,891 | -0.03(-0.25%) |
Jul 31, 2015 | 11.92 | 11.96 | 11.77 | 11.92 | 2,037,821 | +0.01(+0.06%) |
Jul 30, 2015 | 11.84 | 11.92 | 11.78 | 11.91 | 2,008,329 | +0.02(+0.13%) |
Jul 29, 2015 | 11.78 | 11.92 | 11.70 | 11.89 | 2,292,529 | +0.12(+1.02%) |
Jul 28, 2015 | 11.85 | 11.86 | 11.66 | 11.77 | 3,074,987 | +0.02(+0.19%) |
Jul 27, 2015 | 11.74 | 11.85 | 11.70 | 11.75 | 1,894,806 | -0.19(-1.57%) |
Jul 24, 2015 | 12.06 | 12.07 | 11.90 | 11.94 | 1,857,264 | -0.11(-0.94%) |
Jul 23, 2015 | 12.22 | 12.29 | 12.02 | 12.05 | 2,115,309 | -0.13(-1.05%) |
Jul 22, 2015 | 12.02 | 12.25 | 12.02 | 12.18 | 2,431,296 | +0.17(+1.38%) |
Jul 21, 2015 | 12.05 | 12.19 | 11.97 | 12.01 | 2,110,790 | +0.00(+0.00%) |
Jul 20, 2015 | 11.89 | 12.04 | 11.89 | 12.01 | 3,953,762 | +0.05(+0.44%) |
Jul 17, 2015 | 12.01 | 12.13 | 11.89 | 11.96 | 3,289,281 | -0.04(-0.31%) |
Jul 16, 2015 | 11.96 | 12.03 | 11.86 | 12.00 | 3,011,997 | +0.06(+0.50%) |
Jul 15, 2015 | 11.95 | 12.00 | 11.89 | 11.94 | 1,788,109 | +0.05(+0.44%) |
Jul 14, 2015 | 11.78 | 11.91 | 11.73 | 11.89 | 1,962,649 | +0.04(+0.32%) |
Jul 13, 2015 | 11.87 | 11.89 | 11.79 | 11.85 | 2,077,926 | +0.11(+0.96%) |
Jul 10, 2015 | 11.79 | 11.86 | 11.68 | 11.74 | 2,128,599 | +0.10(+0.84%) |
Jul 09, 2015 | 11.66 | 11.79 | 11.56 | 11.64 | 3,163,365 | +0.17(+1.44%) |
Jul 08, 2015 | 11.53 | 11.58 | 11.41 | 11.47 | 2,625,970 | -0.17(-1.42%) |
Jul 07, 2015 | 11.72 | 11.73 | 11.45 | 11.64 | 2,827,222 | -0.13(-1.09%) |
Jul 06, 2015 | 11.54 | 11.77 | 11.51 | 11.77 | 4,577,826 | +0.05(+0.38%) |
Jul 02, 2015 | 11.91 | 11.72 | 11.72 | 11.72 | 2,528,958 | -0.26(-2.13%) |