Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.12 | 10.45 | 9.895 | 10.11 | 1,913,663 | +0.08(+0.81%) |
Sep 29, 2015 | 10.94 | 11.13 | 9.981 | 10.03 | 1,520,344 | -0.98(-8.88%) |
Sep 28, 2015 | 11.24 | 11.41 | 10.63 | 11.00 | 895,697 | -0.36(-3.21%) |
Sep 25, 2015 | 11.74 | 11.88 | 11.29 | 11.37 | 460,565 | -0.18(-1.53%) |
Sep 24, 2015 | 11.71 | 11.77 | 11.17 | 11.54 | 780,452 | -0.16(-1.38%) |
Sep 23, 2015 | 12.29 | 12.38 | 11.59 | 11.71 | 753,516 | -0.64(-5.20%) |
Sep 22, 2015 | 12.11 | 12.50 | 11.99 | 12.35 | 736,450 | +0.15(+1.25%) |
Sep 21, 2015 | 12.51 | 12.51 | 12.13 | 12.20 | 512,341 | -0.28(-2.23%) |
Sep 18, 2015 | 12.17 | 12.52 | 12.09 | 12.48 | 2,744,679 | +0.17(+1.36%) |
Sep 17, 2015 | 12.18 | 12.65 | 12.12 | 12.31 | 804,131 | +0.18(+1.46%) |
Sep 16, 2015 | 11.78 | 12.44 | 11.70 | 12.13 | 721,877 | +0.35(+3.01%) |
Sep 15, 2015 | 11.74 | 12.10 | 11.57 | 11.78 | 1,077,098 | +0.28(+2.42%) |
Sep 14, 2015 | 10.91 | 11.90 | 10.91 | 11.50 | 1,137,820 | +0.46(+4.17%) |
Sep 11, 2015 | 11.16 | 11.35 | 10.81 | 11.04 | 1,807,986 | -0.25(-2.24%) |
Sep 10, 2015 | 10.92 | 11.38 | 10.63 | 11.29 | 1,543,571 | +0.59(+5.53%) |
Sep 09, 2015 | 11.44 | 11.52 | 10.68 | 10.70 | 1,143,121 | -0.63(-5.58%) |
Sep 08, 2015 | 11.64 | 11.82 | 11.24 | 11.33 | 642,934 | -0.23(-2.01%) |
Sep 04, 2015 | 11.62 | 11.57 | 11.57 | 11.57 | 568,223 | -0.14(-1.17%) |
Sep 03, 2015 | 11.74 | 11.97 | 11.63 | 11.70 | 451,313 | -0.01(-0.09%) |
Sep 02, 2015 | 11.89 | 12.07 | 11.60 | 11.71 | 558,724 | -0.01(-0.09%) |
Sep 01, 2015 | 11.90 | 12.21 | 11.39 | 11.72 | 755,095 | -0.48(-3.90%) |
Aug 31, 2015 | 12.53 | 12.57 | 12.06 | 12.20 | 708,153 | -0.35(-2.78%) |
Aug 28, 2015 | 12.17 | 12.63 | 12.15 | 12.55 | 855,119 | +0.32(+2.61%) |
Aug 27, 2015 | 11.87 | 12.46 | 11.69 | 12.23 | 855,421 | +0.56(+4.77%) |
Aug 26, 2015 | 12.05 | 12.05 | 11.17 | 11.67 | 819,702 | -0.15(-1.28%) |
Aug 25, 2015 | 12.00 | 12.19 | 11.66 | 11.82 | 873,565 | +0.06(+0.52%) |
Aug 24, 2015 | 12.05 | 12.14 | 10.84 | 11.76 | 1,151,524 | -0.57(-4.60%) |
Aug 21, 2015 | 12.92 | 13.27 | 12.32 | 12.33 | 621,857 | -0.47(-3.64%) |
Aug 20, 2015 | 12.86 | 13.56 | 12.76 | 12.80 | 633,399 | -0.34(-2.62%) |
Aug 19, 2015 | 13.52 | 13.72 | 13.12 | 13.14 | 610,569 | -0.38(-2.84%) |
Aug 18, 2015 | 13.59 | 13.92 | 13.41 | 13.52 | 397,825 | +0.02(+0.11%) |
Aug 17, 2015 | 13.81 | 14.02 | 13.49 | 13.51 | 415,392 | -0.28(-2.06%) |
Aug 14, 2015 | 13.41 | 13.85 | 13.31 | 13.79 | 608,264 | +0.50(+3.77%) |
Aug 13, 2015 | 13.54 | 13.70 | 13.04 | 13.29 | 647,731 | -0.14(-1.02%) |
Aug 12, 2015 | 12.89 | 13.47 | 12.66 | 13.43 | 430,275 | +0.46(+3.51%) |
Aug 11, 2015 | 12.79 | 13.78 | 12.50 | 12.97 | 1,518,186 | -0.01(-0.04%) |
Aug 10, 2015 | 12.10 | 13.04 | 12.07 | 12.98 | 660,583 | +0.65(+5.25%) |
Aug 07, 2015 | 12.27 | 12.75 | 12.27 | 12.33 | 610,204 | +0.02(+0.16%) |
Aug 06, 2015 | 12.55 | 13.13 | 12.21 | 12.31 | 1,094,391 | -0.26(-2.05%) |
Aug 05, 2015 | 13.32 | 13.64 | 12.57 | 12.57 | 758,389 | -0.73(-5.52%) |
Aug 04, 2015 | 13.77 | 13.90 | 13.25 | 13.30 | 495,052 | -0.40(-2.95%) |
Aug 03, 2015 | 13.92 | 14.19 | 13.67 | 13.71 | 638,092 | -0.30(-2.17%) |
Jul 31, 2015 | 14.07 | 14.31 | 13.85 | 14.01 | 623,590 | -0.09(-0.61%) |
Jul 30, 2015 | 14.10 | 14.33 | 13.79 | 14.10 | 432,820 | -0.09(-0.67%) |
Jul 29, 2015 | 13.78 | 14.33 | 13.48 | 14.19 | 742,970 | +0.46(+3.32%) |
Jul 28, 2015 | 13.29 | 13.89 | 13.29 | 13.74 | 455,144 | +0.48(+3.62%) |
Jul 27, 2015 | 12.87 | 13.28 | 12.63 | 13.26 | 507,767 | +0.32(+2.45%) |
Jul 24, 2015 | 13.04 | 13.22 | 12.64 | 12.94 | 1,058,269 | +0.30(+2.35%) |
Jul 23, 2015 | 12.79 | 13.05 | 12.62 | 12.64 | 457,993 | -0.17(-1.31%) |
Jul 22, 2015 | 13.17 | 13.24 | 12.63 | 12.81 | 1,148,936 | -0.41(-3.11%) |
Jul 21, 2015 | 13.00 | 13.61 | 12.92 | 13.22 | 1,088,735 | +0.30(+2.34%) |
Jul 20, 2015 | 13.53 | 13.66 | 12.76 | 12.92 | 799,103 | -0.70(-5.13%) |
Jul 17, 2015 | 13.59 | 13.70 | 13.02 | 13.62 | 884,103 | -0.01(-0.07%) |
Jul 16, 2015 | 14.07 | 14.12 | 13.55 | 13.63 | 589,531 | -0.48(-3.40%) |
Jul 15, 2015 | 14.77 | 14.83 | 14.11 | 14.11 | 492,152 | -0.71(-4.78%) |
Jul 14, 2015 | 14.80 | 14.88 | 14.65 | 14.81 | 698,824 | +0.01(+0.10%) |
Jul 13, 2015 | 14.81 | 15.09 | 14.78 | 14.80 | 325,086 | -0.00(-0.03%) |
Jul 10, 2015 | 15.06 | 15.06 | 14.74 | 14.80 | 753,407 | -0.12(-0.83%) |
Jul 09, 2015 | 14.70 | 15.01 | 14.50 | 14.93 | 643,375 | +0.43(+2.94%) |
Jul 08, 2015 | 15.05 | 15.18 | 14.50 | 14.50 | 430,175 | -0.63(-4.15%) |
Jul 07, 2015 | 14.65 | 15.32 | 14.46 | 15.13 | 732,701 | +0.39(+2.62%) |
Jul 06, 2015 | 14.82 | 14.86 | 14.65 | 14.75 | 315,754 | -0.13(-0.90%) |
Jul 02, 2015 | 14.86 | 14.88 | 14.88 | 14.88 | 831,763 | -0.04(-0.27%) |