Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.75 | 12.10 | 11.57 | 11.93 | 46,506 | +0.22(+1.88%) |
Sep 29, 2015 | 11.75 | 11.80 | 11.66 | 11.71 | 78,819 | +0.01(+0.09%) |
Sep 28, 2015 | 11.66 | 11.90 | 11.44 | 11.70 | 83,852 | +0.00(+0.00%) |
Sep 25, 2015 | 11.76 | 11.79 | 11.61 | 11.70 | 68,450 | +0.02(+0.17%) |
Sep 24, 2015 | 11.67 | 11.76 | 11.41 | 11.68 | 47,618 | -0.09(-0.76%) |
Sep 23, 2015 | 11.41 | 11.87 | 11.05 | 11.77 | 64,658 | +0.44(+3.88%) |
Sep 22, 2015 | 11.15 | 11.38 | 11.07 | 11.33 | 46,028 | +0.05(+0.44%) |
Sep 21, 2015 | 11.41 | 11.57 | 11.25 | 11.28 | 36,696 | -0.15(-1.31%) |
Sep 18, 2015 | 11.38 | 11.48 | 11.25 | 11.43 | 50,665 | -0.15(-1.30%) |
Sep 17, 2015 | 11.28 | 11.78 | 11.28 | 11.58 | 45,060 | +0.26(+2.30%) |
Sep 16, 2015 | 11.13 | 11.40 | 11.11 | 11.32 | 37,967 | +0.17(+1.52%) |
Sep 15, 2015 | 10.96 | 11.20 | 10.89 | 11.15 | 42,839 | +0.16(+1.46%) |
Sep 14, 2015 | 10.93 | 11.04 | 10.88 | 10.99 | 38,313 | -0.01(-0.09%) |
Sep 11, 2015 | 10.98 | 11.01 | 10.75 | 11.00 | 26,473 | -0.08(-0.72%) |
Sep 10, 2015 | 11.15 | 11.16 | 10.91 | 11.08 | 29,530 | -0.12(-1.07%) |
Sep 09, 2015 | 11.32 | 11.46 | 11.15 | 11.20 | 53,364 | -0.11(-0.97%) |
Sep 08, 2015 | 11.46 | 11.48 | 11.03 | 11.31 | 52,229 | -0.01(-0.09%) |
Sep 04, 2015 | 11.25 | 11.32 | 11.32 | 11.32 | 48,500 | -0.09(-0.79%) |
Sep 03, 2015 | 11.40 | 11.54 | 11.25 | 11.41 | 41,402 | +0.07(+0.62%) |
Sep 02, 2015 | 11.53 | 11.53 | 11.25 | 11.34 | 96,310 | -0.02(-0.18%) |
Sep 01, 2015 | 11.56 | 11.76 | 11.33 | 11.36 | 43,689 | -0.39(-3.32%) |
Aug 31, 2015 | 11.61 | 11.77 | 11.53 | 11.75 | 70,803 | +0.18(+1.56%) |
Aug 28, 2015 | 11.23 | 11.84 | 11.23 | 11.57 | 45,727 | +0.26(+2.30%) |
Aug 27, 2015 | 11.67 | 11.74 | 11.08 | 11.31 | 67,184 | -0.33(-2.84%) |
Aug 26, 2015 | 11.60 | 11.69 | 11.24 | 11.64 | 39,882 | +0.23(+2.02%) |
Aug 25, 2015 | 11.61 | 11.89 | 11.03 | 11.41 | 78,609 | +0.16(+1.42%) |
Aug 24, 2015 | 11.19 | 11.49 | 10.74 | 11.25 | 57,527 | -0.43(-3.68%) |
Aug 21, 2015 | 11.32 | 11.77 | 11.27 | 11.68 | 66,565 | +0.13(+1.13%) |
Aug 20, 2015 | 11.36 | 11.61 | 11.26 | 11.55 | 48,538 | +0.00(+0.00%) |
Aug 19, 2015 | 11.56 | 11.66 | 11.22 | 11.55 | 32,322 | -0.10(-0.86%) |
Aug 18, 2015 | 11.83 | 11.90 | 11.58 | 11.65 | 38,629 | -0.23(-1.94%) |
Aug 17, 2015 | 11.73 | 11.99 | 11.66 | 11.88 | 139,369 | +0.14(+1.19%) |
Aug 14, 2015 | 11.55 | 11.75 | 11.08 | 11.74 | 94,833 | +0.15(+1.29%) |
Aug 13, 2015 | 11.71 | 11.90 | 11.55 | 11.59 | 50,171 | -0.09(-0.77%) |
Aug 12, 2015 | 11.77 | 11.86 | 11.28 | 11.68 | 61,818 | -0.14(-1.18%) |
Aug 11, 2015 | 11.88 | 12.08 | 11.64 | 11.82 | 124,983 | +0.04(+0.34%) |
Aug 10, 2015 | 11.84 | 11.94 | 11.50 | 11.78 | 72,304 | -0.07(-0.59%) |
Aug 07, 2015 | 11.01 | 12.30 | 11.01 | 11.85 | 160,456 | -0.15(-1.25%) |
Aug 06, 2015 | 12.25 | 12.69 | 10.77 | 12.00 | 98,858 | -0.31(-2.52%) |
Aug 05, 2015 | 12.65 | 13.03 | 12.31 | 12.31 | 153,851 | -0.39(-3.07%) |
Aug 04, 2015 | 13.23 | 13.60 | 12.68 | 12.70 | 59,548 | -0.60(-4.51%) |
Aug 03, 2015 | 13.40 | 13.49 | 13.02 | 13.30 | 38,063 | -0.11(-0.82%) |
Jul 31, 2015 | 13.53 | 13.62 | 13.25 | 13.41 | 34,126 | -0.05(-0.37%) |
Jul 30, 2015 | 13.14 | 13.58 | 13.06 | 13.46 | 48,469 | +0.23(+1.74%) |
Jul 29, 2015 | 13.77 | 13.87 | 13.20 | 13.23 | 138,961 | -0.52(-3.78%) |
Jul 28, 2015 | 13.98 | 13.98 | 13.46 | 13.75 | 63,596 | -0.13(-0.94%) |
Jul 27, 2015 | 13.40 | 13.98 | 13.21 | 13.88 | 64,689 | +0.36(+2.66%) |
Jul 24, 2015 | 13.46 | 13.66 | 13.31 | 13.52 | 108,270 | -0.02(-0.15%) |
Jul 23, 2015 | 13.68 | 13.82 | 13.33 | 13.54 | 51,240 | -0.07(-0.51%) |
Jul 22, 2015 | 13.31 | 13.70 | 13.31 | 13.61 | 48,280 | +0.19(+1.42%) |
Jul 21, 2015 | 13.50 | 13.85 | 13.37 | 13.42 | 45,556 | -0.11(-0.81%) |
Jul 20, 2015 | 13.93 | 14.00 | 13.50 | 13.53 | 54,334 | -0.37(-2.66%) |
Jul 17, 2015 | 14.00 | 14.00 | 13.85 | 13.90 | 38,007 | -0.05(-0.36%) |
Jul 16, 2015 | 13.89 | 14.15 | 13.82 | 13.95 | 37,172 | +0.21(+1.53%) |
Jul 15, 2015 | 13.75 | 13.96 | 13.64 | 13.74 | 31,152 | -0.09(-0.65%) |
Jul 14, 2015 | 13.32 | 13.92 | 13.26 | 13.83 | 76,063 | +0.45(+3.36%) |
Jul 13, 2015 | 13.80 | 13.93 | 13.20 | 13.38 | 143,543 | -0.43(-3.11%) |
Jul 10, 2015 | 13.33 | 13.96 | 13.33 | 13.81 | 102,491 | +0.60(+4.54%) |
Jul 09, 2015 | 13.84 | 13.93 | 13.20 | 13.21 | 103,125 | -0.39(-2.87%) |
Jul 08, 2015 | 14.30 | 14.36 | 13.38 | 13.60 | 70,889 | -0.89(-6.14%) |
Jul 07, 2015 | 14.41 | 14.76 | 14.09 | 14.49 | 69,242 | +0.05(+0.35%) |
Jul 06, 2015 | 14.63 | 14.82 | 14.24 | 14.44 | 111,343 | -0.29(-1.97%) |
Jul 02, 2015 | 14.83 | 14.73 | 14.73 | 14.73 | 61,300 | -0.04(-0.27%) |