Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.66 | 12.73 | 12.63 | 12.66 | 48,496 | +0.06(+0.48%) |
Sep 29, 2015 | 12.70 | 12.74 | 12.48 | 12.60 | 73,608 | -0.10(-0.79%) |
Sep 28, 2015 | 13.00 | 13.00 | 12.66 | 12.70 | 78,023 | -0.40(-3.05%) |
Sep 25, 2015 | 13.23 | 13.27 | 13.10 | 13.10 | 21,396 | -0.03(-0.23%) |
Sep 24, 2015 | 13.16 | 13.16 | 12.99 | 13.13 | 39,806 | -0.09(-0.68%) |
Sep 23, 2015 | 13.10 | 13.36 | 13.10 | 13.22 | 31,333 | +0.09(+0.69%) |
Sep 22, 2015 | 13.12 | 13.22 | 13.11 | 13.13 | 27,632 | -0.15(-1.13%) |
Sep 21, 2015 | 13.25 | 13.43 | 13.25 | 13.28 | 21,195 | +0.03(+0.23%) |
Sep 18, 2015 | 13.29 | 13.49 | 13.25 | 13.25 | 18,464 | -0.17(-1.27%) |
Sep 17, 2015 | 13.33 | 13.54 | 13.27 | 13.42 | 25,841 | +0.04(+0.30%) |
Sep 16, 2015 | 13.33 | 13.44 | 13.27 | 13.38 | 17,163 | -0.07(-0.52%) |
Sep 15, 2015 | 13.33 | 13.46 | 13.22 | 13.45 | 23,526 | +0.07(+0.56%) |
Sep 14, 2015 | 13.37 | 13.42 | 13.27 | 13.38 | 15,687 | -0.03(-0.19%) |
Sep 11, 2015 | 13.46 | 13.46 | 13.32 | 13.40 | 16,228 | -0.07(-0.52%) |
Sep 10, 2015 | 13.37 | 13.51 | 13.35 | 13.47 | 35,972 | +0.05(+0.37%) |
Sep 09, 2015 | 13.64 | 13.64 | 13.42 | 13.42 | 25,009 | -0.12(-0.89%) |
Sep 08, 2015 | 13.50 | 13.58 | 13.45 | 13.54 | 18,169 | +0.19(+1.42%) |
Sep 04, 2015 | 13.41 | 13.35 | 13.35 | 13.35 | 39,800 | -0.16(-1.20%) |
Sep 03, 2015 | 13.52 | 13.62 | 13.51 | 13.51 | 27,108 | +0.08(+0.61%) |
Sep 02, 2015 | 13.44 | 13.50 | 13.34 | 13.43 | 47,804 | +0.15(+1.13%) |
Sep 01, 2015 | 13.38 | 13.44 | 13.23 | 13.28 | 55,246 | -0.35(-2.57%) |
Aug 31, 2015 | 13.62 | 13.74 | 13.54 | 13.63 | 34,501 | -0.06(-0.44%) |
Aug 28, 2015 | 13.49 | 13.70 | 13.49 | 13.69 | 48,620 | +0.08(+0.59%) |
Aug 27, 2015 | 13.70 | 13.77 | 13.51 | 13.61 | 116,617 | +0.10(+0.74%) |
Aug 26, 2015 | 13.44 | 13.55 | 13.32 | 13.51 | 58,702 | +0.10(+0.75%) |
Aug 25, 2015 | 13.25 | 13.65 | 13.22 | 13.41 | 99,210 | +0.25(+1.90%) |
Aug 24, 2015 | 13.48 | 13.56 | 11.37 | 13.16 | 99,521 | -0.76(-5.46%) |
Aug 21, 2015 | 14.21 | 14.46 | 13.84 | 13.92 | 93,111 | -0.38(-2.66%) |
Aug 20, 2015 | 14.45 | 14.46 | 14.30 | 14.30 | 38,189 | -0.20(-1.38%) |
Aug 19, 2015 | 14.48 | 14.57 | 14.41 | 14.50 | 70,690 | -0.07(-0.48%) |
Aug 18, 2015 | 14.51 | 14.62 | 14.51 | 14.57 | 30,804 | -0.02(-0.14%) |
Aug 17, 2015 | 14.55 | 14.60 | 14.48 | 14.59 | 19,983 | -0.14(-0.95%) |
Aug 14, 2015 | 14.59 | 14.75 | 14.54 | 14.73 | 15,364 | +0.17(+1.17%) |
Aug 13, 2015 | 14.48 | 14.63 | 14.45 | 14.56 | 71,810 | +0.01(+0.07%) |
Aug 12, 2015 | 14.47 | 14.57 | 14.44 | 14.55 | 25,354 | +0.03(+0.21%) |
Aug 11, 2015 | 14.70 | 14.70 | 14.53 | 14.52 | 43,947 | -0.25(-1.69%) |
Aug 10, 2015 | 14.79 | 14.87 | 14.72 | 14.77 | 39,788 | -0.01(-0.07%) |
Aug 07, 2015 | 14.91 | 14.91 | 14.76 | 14.78 | 19,905 | -0.08(-0.54%) |
Aug 06, 2015 | 14.95 | 14.97 | 14.86 | 14.86 | 17,237 | -0.16(-1.07%) |
Aug 05, 2015 | 15.01 | 15.10 | 14.95 | 15.02 | 37,322 | +0.01(+0.07%) |
Aug 04, 2015 | 15.02 | 15.11 | 14.98 | 15.01 | 29,867 | +0.03(+0.20%) |
Aug 03, 2015 | 14.99 | 15.08 | 14.94 | 14.98 | 50,646 | +0.06(+0.40%) |
Jul 31, 2015 | 14.89 | 14.98 | 14.89 | 14.92 | 38,712 | +0.03(+0.20%) |
Jul 30, 2015 | 14.96 | 15.02 | 14.88 | 14.89 | 66,856 | -0.14(-0.93%) |
Jul 29, 2015 | 15.06 | 15.14 | 15.02 | 15.03 | 77,514 | -0.10(-0.66%) |
Jul 28, 2015 | 14.86 | 15.13 | 14.86 | 15.13 | 68,487 | +0.28(+1.89%) |
Jul 27, 2015 | 14.79 | 14.93 | 14.79 | 14.85 | 101,803 | -0.12(-0.80%) |
Jul 24, 2015 | 15.06 | 15.15 | 14.95 | 14.97 | 48,421 | -0.18(-1.19%) |
Jul 23, 2015 | 15.19 | 15.20 | 15.08 | 15.15 | 29,013 | +0.08(+0.53%) |
Jul 22, 2015 | 15.02 | 15.14 | 14.94 | 15.07 | 35,260 | +0.03(+0.20%) |
Jul 21, 2015 | 15.07 | 15.11 | 15.03 | 15.04 | 27,299 | -0.05(-0.33%) |
Jul 20, 2015 | 15.14 | 15.21 | 15.08 | 15.09 | 36,160 | -0.08(-0.53%) |
Jul 17, 2015 | 15.07 | 15.17 | 15.06 | 15.17 | 36,397 | +0.00(+0.00%) |
Jul 16, 2015 | 15.00 | 15.17 | 14.94 | 15.17 | 65,835 | +0.19(+1.27%) |
Jul 15, 2015 | 14.98 | 15.06 | 14.91 | 14.98 | 43,787 | -0.14(-0.93%) |
Jul 14, 2015 | 15.10 | 15.13 | 15.02 | 15.12 | 47,021 | +0.04(+0.27%) |
Jul 13, 2015 | 14.94 | 15.09 | 14.93 | 15.08 | 45,760 | +0.14(+0.94%) |
Jul 10, 2015 | 14.92 | 15.05 | 14.86 | 14.94 | 55,116 | +0.10(+0.67%) |
Jul 09, 2015 | 14.96 | 15.08 | 14.77 | 14.84 | 48,475 | +0.04(+0.27%) |
Jul 08, 2015 | 14.99 | 14.99 | 14.73 | 14.80 | 43,423 | -0.33(-2.18%) |
Jul 07, 2015 | 14.91 | 15.13 | 14.79 | 15.13 | 46,024 | +0.22(+1.48%) |
Jul 06, 2015 | 14.84 | 14.91 | 14.78 | 14.91 | 64,685 | -0.10(-0.67%) |
Jul 02, 2015 | 14.94 | 15.01 | 15.01 | 15.01 | 52,000 | +0.05(+0.33%) |