Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.83 | 13.22 | 12.83 | 13.11 | 20,794 | +0.25(+1.93%) |
Sep 29, 2015 | 12.68 | 13.06 | 12.68 | 12.86 | 11,894 | -0.09(-0.66%) |
Sep 28, 2015 | 12.58 | 13.19 | 12.58 | 12.95 | 7,435 | +0.12(+0.91%) |
Sep 25, 2015 | 12.78 | 13.13 | 12.73 | 12.83 | 27,031 | +0.00(+0.00%) |
Sep 24, 2015 | 12.39 | 13.13 | 12.39 | 12.83 | 5,641 | +0.24(+1.91%) |
Sep 23, 2015 | 12.81 | 13.16 | 12.57 | 12.59 | 14,973 | -0.55(-4.20%) |
Sep 22, 2015 | 13.21 | 13.21 | 12.57 | 13.14 | 24,494 | -0.12(-0.94%) |
Sep 21, 2015 | 13.24 | 13.33 | 13.18 | 13.27 | 9,505 | +0.09(+0.65%) |
Sep 18, 2015 | 12.86 | 13.49 | 12.83 | 13.18 | 119,215 | +0.29(+2.23%) |
Sep 17, 2015 | 12.54 | 13.22 | 12.52 | 12.90 | 75,626 | +0.37(+2.98%) |
Sep 16, 2015 | 12.51 | 13.32 | 11.86 | 12.52 | 141,559 | +0.00(+0.00%) |
Sep 15, 2015 | 12.21 | 12.55 | 12.21 | 12.52 | 17,541 | +0.74(+6.27%) |
Sep 14, 2015 | 11.77 | 12.23 | 11.74 | 11.78 | 14,915 | -0.05(-0.46%) |
Sep 11, 2015 | 11.99 | 12.23 | 11.76 | 11.84 | 16,479 | -0.23(-1.87%) |
Sep 10, 2015 | 11.90 | 12.40 | 11.90 | 12.06 | 19,508 | +0.05(+0.39%) |
Sep 09, 2015 | 12.42 | 12.49 | 11.86 | 12.02 | 21,709 | -0.19(-1.59%) |
Sep 08, 2015 | 13.09 | 13.09 | 11.79 | 12.21 | 26,295 | -0.62(-4.85%) |
Sep 04, 2015 | 12.87 | 12.83 | 12.83 | 12.83 | 1,542 | +0.00(+0.00%) |
Sep 03, 2015 | 12.85 | 13.32 | 12.57 | 12.83 | 15,252 | -0.05(-0.36%) |
Sep 02, 2015 | 13.53 | 13.56 | 12.88 | 12.88 | 10,757 | -0.68(-5.05%) |
Sep 01, 2015 | 13.50 | 13.57 | 13.32 | 13.56 | 4,176 | +0.02(+0.17%) |
Aug 31, 2015 | 13.30 | 13.54 | 13.30 | 13.54 | 271 | +0.02(+0.17%) |
Aug 28, 2015 | 13.46 | 13.60 | 13.46 | 13.52 | 13,023 | -0.03(-0.23%) |
Aug 27, 2015 | 13.38 | 13.56 | 13.38 | 13.55 | 867 | +0.12(+0.87%) |
Aug 26, 2015 | 13.56 | 13.56 | 13.36 | 13.43 | 5,249 | -0.12(-0.92%) |
Aug 25, 2015 | 13.42 | 13.60 | 13.42 | 13.56 | 874 | +0.05(+0.34%) |
Aug 24, 2015 | 13.35 | 13.57 | 13.32 | 13.51 | 4,430 | -0.09(-0.63%) |
Aug 21, 2015 | 13.46 | 13.60 | 13.20 | 13.60 | 11,008 | +0.10(+0.75%) |
Aug 20, 2015 | 13.48 | 13.60 | 13.48 | 13.49 | 4,726 | +0.16(+1.17%) |
Aug 19, 2015 | 13.60 | 13.60 | 13.32 | 13.34 | 4,744 | -0.22(-1.61%) |
Aug 18, 2015 | 13.46 | 13.61 | 13.46 | 13.56 | 1,707 | -0.02(-0.11%) |
Aug 17, 2015 | 13.61 | 13.61 | 13.46 | 13.57 | 2,064 | -0.02(-0.17%) |
Aug 14, 2015 | 13.46 | 13.61 | 13.46 | 13.60 | 5,182 | +0.15(+1.10%) |
Aug 13, 2015 | 13.46 | 13.61 | 13.31 | 13.45 | 9,482 | +0.12(+0.87%) |
Aug 12, 2015 | 13.24 | 13.42 | 13.23 | 13.33 | 11,692 | +0.07(+0.53%) |
Aug 11, 2015 | 13.18 | 13.40 | 13.14 | 13.26 | 5,245 | +0.12(+0.89%) |
Aug 10, 2015 | 13.28 | 13.29 | 13.14 | 13.14 | 2,751 | -0.26(-1.92%) |
Aug 07, 2015 | 13.11 | 13.41 | 13.11 | 13.40 | 21,281 | +0.16(+1.23%) |
Aug 06, 2015 | 13.21 | 13.25 | 13.21 | 13.24 | 2,147 | +0.20(+1.55%) |
Aug 05, 2015 | 13.06 | 13.39 | 13.03 | 13.04 | 11,661 | -0.10(-0.77%) |
Aug 04, 2015 | 13.07 | 13.14 | 13.05 | 13.14 | 9,716 | +0.24(+1.86%) |
Aug 03, 2015 | 12.90 | 12.94 | 12.90 | 12.90 | 3,187 | -0.27(-2.06%) |
Jul 31, 2015 | 13.17 | 13.36 | 13.17 | 13.17 | 5,202 | -0.04(-0.29%) |
Jul 30, 2015 | 13.55 | 13.55 | 13.21 | 13.21 | 12,532 | -0.36(-2.68%) |
Jul 29, 2015 | 13.49 | 13.94 | 13.44 | 13.57 | 9,468 | +0.08(+0.57%) |
Jul 28, 2015 | 13.36 | 13.88 | 13.19 | 13.49 | 14,849 | +0.26(+1.93%) |
Jul 27, 2015 | 13.21 | 13.24 | 13.18 | 13.24 | 593 | +0.05(+0.35%) |
Jul 24, 2015 | 13.05 | 13.35 | 13.01 | 13.19 | 4,163 | -0.03(-0.23%) |
Jul 23, 2015 | 13.22 | 13.22 | 13.22 | 13.22 | 233 | +0.09(+0.65%) |
Jul 22, 2015 | 13.19 | 13.21 | 13.14 | 13.14 | 5,382 | +0.05(+0.36%) |
Jul 21, 2015 | 13.24 | 13.25 | 13.01 | 13.09 | 15,323 | +0.10(+0.78%) |
Jul 20, 2015 | 12.86 | 13.26 | 12.86 | 12.99 | 1,813 | -0.01(-0.06%) |
Jul 17, 2015 | 13.31 | 13.31 | 13.00 | 13.00 | 2,766 | +0.02(+0.18%) |
Jul 15, 2015 | 12.97 | 12.97 | 12.97 | 12.97 | 371 | -0.01(-0.06%) |
Jul 14, 2015 | 12.90 | 12.98 | 12.90 | 12.98 | 1,124 | +0.01(+0.06%) |
Jul 13, 2015 | 12.47 | 13.41 | 12.47 | 12.97 | 19,988 | +0.36(+2.89%) |
Jul 10, 2015 | 12.67 | 12.78 | 12.51 | 12.61 | 3,884 | +0.07(+0.56%) |
Jul 09, 2015 | 12.63 | 12.63 | 12.51 | 12.54 | 1,094 | -0.09(-0.67%) |
Jul 08, 2015 | 12.60 | 12.97 | 12.60 | 12.63 | 2,391 | -0.03(-0.24%) |
Jul 07, 2015 | 13.01 | 13.01 | 12.51 | 12.66 | 1,748 | -0.11(-0.85%) |
Jul 06, 2015 | 12.72 | 13.00 | 12.56 | 12.76 | 3,265 | +0.22(+1.79%) |
Jul 02, 2015 | 12.51 | 12.54 | 12.54 | 12.54 | 5,680 | +0.02(+0.19%) |