Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.87 | 12.96 | 12.74 | 12.96 | 20,870 | +0.20(+1.53%) |
Sep 29, 2015 | 12.79 | 12.92 | 12.68 | 12.77 | 71,599 | -0.25(-1.96%) |
Sep 28, 2015 | 12.94 | 13.09 | 12.94 | 13.02 | 2,495 | -0.08(-0.61%) |
Sep 25, 2015 | 13.00 | 13.52 | 12.94 | 13.10 | 10,714 | +0.06(+0.46%) |
Sep 24, 2015 | 12.80 | 13.04 | 12.75 | 13.04 | 26,407 | +0.51(+4.07%) |
Sep 23, 2015 | 12.79 | 12.79 | 12.53 | 12.53 | 485 | -0.07(-0.56%) |
Sep 22, 2015 | 12.60 | 12.60 | 12.60 | 12.60 | 1,248 | -0.21(-1.64%) |
Sep 21, 2015 | 12.80 | 12.81 | 12.65 | 12.81 | 10,560 | -0.09(-0.70%) |
Sep 18, 2015 | 12.89 | 12.90 | 12.83 | 12.90 | 624 | +0.09(+0.70%) |
Sep 17, 2015 | 12.67 | 12.81 | 12.67 | 12.81 | 5,171 | -0.04(-0.31%) |
Sep 16, 2015 | 12.67 | 12.85 | 12.67 | 12.85 | 2,730 | +0.25(+1.98%) |
Sep 15, 2015 | 12.47 | 12.60 | 12.20 | 12.60 | 23,685 | +0.07(+0.56%) |
Sep 14, 2015 | 12.57 | 12.65 | 12.50 | 12.53 | 3,560 | -0.29(-2.30%) |
Sep 11, 2015 | 12.70 | 12.82 | 12.70 | 12.82 | 4,905 | -0.12(-0.97%) |
Sep 10, 2015 | 13.06 | 13.06 | 12.94 | 12.95 | 38,288 | +0.09(+0.70%) |
Sep 09, 2015 | 12.86 | 12.86 | 12.86 | 12.86 | 740 | -0.02(-0.16%) |
Sep 08, 2015 | 12.71 | 12.88 | 12.71 | 12.88 | 2,451 | +0.31(+2.47%) |
Sep 04, 2015 | 12.57 | 12.57 | 12.57 | 0 | -0.21(-1.64%) | |
Sep 03, 2015 | 12.85 | 12.85 | 12.77 | 12.78 | 16,228 | -0.13(-1.01%) |
Sep 02, 2015 | 12.73 | 12.91 | 12.73 | 12.91 | 14,970 | +0.40(+3.20%) |
Sep 01, 2015 | 12.35 | 12.51 | 12.35 | 12.51 | 96,552 | +0.13(+1.05%) |
Aug 31, 2015 | 12.58 | 12.82 | 12.38 | 12.38 | 1,041 | -0.57(-4.40%) |
Aug 28, 2015 | 12.77 | 12.95 | 12.77 | 12.95 | 1,677 | +0.40(+3.19%) |
Aug 27, 2015 | 12.85 | 13.04 | 12.55 | 12.55 | 2,021 | -0.30(-2.33%) |
Aug 26, 2015 | 12.63 | 12.85 | 12.63 | 12.85 | 643 | -0.05(-0.39%) |
Aug 25, 2015 | 13.02 | 13.07 | 12.90 | 12.90 | 489 | -0.05(-0.39%) |
Aug 24, 2015 | 12.95 | 12.45 | 12.95 | 11,637 | -0.28(-2.12%) | |
Aug 21, 2015 | 13.69 | 13.70 | 13.23 | 13.23 | 1,078 | -0.47(-3.43%) |
Aug 20, 2015 | 13.59 | 13.70 | 13.40 | 13.70 | 113,315 | +0.00(+0.00%) |
Aug 19, 2015 | 13.67 | 13.70 | 13.56 | 13.70 | 50,915 | -0.17(-1.23%) |
Aug 18, 2015 | 13.87 | 13.87 | 13.87 | 13.87 | 2,118 | +0.30(+2.21%) |
Aug 17, 2015 | 13.57 | 13.57 | 13.57 | 13.57 | 232 | -0.28(-2.02%) |
Aug 14, 2015 | 13.84 | 13.85 | 13.84 | 13.85 | 799 | +0.13(+0.95%) |
Aug 13, 2015 | 13.67 | 13.72 | 13.67 | 13.72 | 498 | +0.07(+0.51%) |
Aug 12, 2015 | 13.63 | 13.65 | 13.63 | 13.65 | 862 | -0.06(-0.44%) |
Aug 11, 2015 | 13.44 | 13.71 | 13.44 | 13.71 | 740 | +0.01(+0.04%) |
Aug 10, 2015 | 13.70 | 13.70 | 13.70 | 13.70 | 128 | +0.05(+0.40%) |
Aug 07, 2015 | 13.65 | 13.65 | 13.65 | 13.65 | 281 | +0.30(+2.25%) |
Aug 06, 2015 | 13.58 | 13.65 | 13.35 | 13.35 | 935 | -0.39(-2.84%) |
Aug 05, 2015 | 13.60 | 13.74 | 13.60 | 13.74 | 2,509 | +0.27(+2.00%) |
Aug 04, 2015 | 13.29 | 13.47 | 13.17 | 13.47 | 795 | +0.07(+0.52%) |
Aug 03, 2015 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | +0.35(+2.68%) |
Jul 31, 2015 | 13.34 | 13.40 | 13.05 | 13.05 | 1,681 | +0.19(+1.48%) |
Jul 30, 2015 | 13.08 | 13.15 | 12.86 | 12.86 | 1,067 | -0.14(-1.08%) |
Jul 29, 2015 | 12.97 | 13.00 | 12.97 | 13.00 | 1,777 | -0.20(-1.52%) |
Jul 28, 2015 | 13.20 | 13.20 | 13.20 | 13.20 | 401 | +0.12(+0.92%) |
Jul 27, 2015 | 12.95 | 13.08 | 12.95 | 13.08 | 1,743 | +0.08(+0.62%) |
Jul 23, 2015 | 13.00 | 13.00 | 13.00 | 0 | -0.22(-1.66%) | |
Jul 21, 2015 | 13.22 | 13.22 | 13.22 | 29 | -0.18(-1.34%) | |
Jul 20, 2015 | 13.40 | 13.40 | 13.40 | 13.40 | 218 | -0.02(-0.15%) |
Jul 17, 2015 | 13.42 | 13.42 | 13.42 | 13.42 | 159 | +0.10(+0.75%) |
Jul 16, 2015 | 13.38 | 13.38 | 13.32 | 13.32 | 3,043 | -0.03(-0.22%) |
Jul 15, 2015 | 13.35 | 13.35 | 13.35 | 13.35 | 749 | +0.20(+1.52%) |
Jul 13, 2015 | 13.15 | 13.15 | 13.15 | 160 | +0.39(+3.06%) | |
Jul 10, 2015 | 12.76 | 12.76 | 12.76 | 12.76 | 3,410 | +0.29(+2.33%) |
Jul 07, 2015 | 12.47 | 12.47 | 12.47 | 20 | +0.00(+0.00%) |