Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.772 | 9.818 | 9.679 | 9.795 | 1,612,706 | +0.13(+1.36%) |
Sep 29, 2015 | 9.594 | 9.710 | 9.563 | 9.663 | 693,383 | +0.08(+0.81%) |
Sep 28, 2015 | 9.842 | 9.842 | 9.578 | 9.586 | 740,334 | -0.30(-3.06%) |
Sep 25, 2015 | 10.09 | 10.12 | 9.826 | 9.888 | 890,432 | -0.10(-1.01%) |
Sep 24, 2015 | 9.718 | 10.07 | 9.667 | 9.989 | 1,190,104 | +0.16(+1.66%) |
Sep 23, 2015 | 10.14 | 10.21 | 9.818 | 9.826 | 736,625 | -0.23(-2.31%) |
Sep 22, 2015 | 10.23 | 10.28 | 9.997 | 10.06 | 1,060,383 | -0.29(-2.77%) |
Sep 21, 2015 | 10.38 | 10.46 | 10.33 | 10.35 | 1,079,640 | +0.01(+0.08%) |
Sep 18, 2015 | 10.42 | 10.55 | 10.31 | 10.34 | 722,048 | -0.23(-2.20%) |
Sep 17, 2015 | 10.29 | 10.71 | 10.29 | 10.57 | 880,432 | +0.02(+0.22%) |
Sep 16, 2015 | 10.22 | 10.59 | 10.22 | 10.55 | 961,697 | +0.40(+3.97%) |
Sep 15, 2015 | 9.919 | 10.15 | 9.919 | 10.14 | 976,298 | +0.22(+2.19%) |
Sep 14, 2015 | 9.966 | 10.04 | 9.842 | 9.927 | 2,937,609 | -0.05(-0.54%) |
Sep 11, 2015 | 10.08 | 10.13 | 9.966 | 9.981 | 456,897 | -0.12(-1.15%) |
Sep 10, 2015 | 10.13 | 10.17 | 10.04 | 10.10 | 1,138,782 | -0.08(-0.76%) |
Sep 09, 2015 | 10.23 | 10.29 | 10.16 | 10.17 | 808,570 | +0.03(+0.31%) |
Sep 08, 2015 | 10.40 | 10.40 | 10.05 | 10.14 | 1,096,278 | -0.10(-0.98%) |
Sep 04, 2015 | 10.35 | 10.24 | 10.24 | 10.24 | 1,695,499 | -0.27(-2.58%) |
Sep 03, 2015 | 10.31 | 10.60 | 10.29 | 10.52 | 1,347,489 | +0.22(+2.11%) |
Sep 02, 2015 | 10.46 | 10.60 | 10.25 | 10.30 | 1,038,590 | -0.09(-0.89%) |
Sep 01, 2015 | 10.59 | 10.65 | 10.35 | 10.39 | 1,245,307 | -0.36(-3.39%) |
Aug 31, 2015 | 10.62 | 10.78 | 10.32 | 10.76 | 1,393,875 | +0.19(+1.76%) |
Aug 28, 2015 | 10.57 | 10.70 | 10.42 | 10.57 | 964,425 | -0.09(-0.80%) |
Aug 27, 2015 | 10.16 | 10.66 | 10.06 | 10.66 | 1,417,457 | +0.71(+7.09%) |
Aug 26, 2015 | 10.04 | 10.05 | 9.918 | 9.950 | 1,419,207 | +0.09(+0.86%) |
Aug 25, 2015 | 10.18 | 10.47 | 9.857 | 9.865 | 1,709,094 | -0.01(-0.08%) |
Aug 24, 2015 | 10.09 | 10.17 | 9.454 | 9.873 | 985,226 | -0.57(-5.49%) |
Aug 21, 2015 | 10.76 | 10.83 | 10.45 | 10.45 | 542,108 | -0.41(-3.78%) |
Aug 20, 2015 | 10.74 | 10.91 | 10.67 | 10.86 | 745,666 | +0.06(+0.57%) |
Aug 19, 2015 | 10.82 | 10.86 | 10.67 | 10.79 | 1,019,941 | -0.03(-0.29%) |
Aug 18, 2015 | 10.70 | 10.86 | 10.65 | 10.83 | 971,204 | +0.11(+1.01%) |
Aug 17, 2015 | 10.85 | 10.93 | 10.69 | 10.72 | 644,213 | -0.19(-1.71%) |
Aug 14, 2015 | 10.92 | 10.97 | 10.73 | 10.90 | 445,896 | -0.02(-0.21%) |
Aug 13, 2015 | 11.07 | 11.08 | 10.92 | 10.93 | 681,530 | -0.15(-1.40%) |
Aug 12, 2015 | 10.87 | 11.09 | 10.78 | 11.08 | 882,866 | +0.12(+1.13%) |
Aug 11, 2015 | 11.16 | 11.20 | 10.94 | 10.96 | 939,231 | -0.34(-3.02%) |
Aug 10, 2015 | 11.22 | 11.31 | 11.16 | 11.30 | 748,396 | +0.11(+0.97%) |
Aug 07, 2015 | 11.24 | 11.30 | 11.15 | 11.19 | 1,186,525 | -0.02(-0.14%) |
Aug 06, 2015 | 11.16 | 11.28 | 11.06 | 11.21 | 1,219,434 | +0.04(+0.35%) |
Aug 05, 2015 | 11.13 | 11.28 | 11.06 | 11.17 | 653,291 | +0.07(+0.63%) |
Aug 04, 2015 | 11.42 | 11.52 | 11.07 | 11.10 | 842,513 | -0.33(-2.85%) |
Aug 03, 2015 | 11.62 | 11.71 | 11.32 | 11.42 | 1,033,892 | -0.29(-2.45%) |
Jul 31, 2015 | 11.14 | 11.72 | 11.14 | 11.71 | 1,272,626 | +0.56(+5.00%) |
Jul 30, 2015 | 11.25 | 11.35 | 11.10 | 11.15 | 635,672 | -0.12(-1.03%) |
Jul 29, 2015 | 11.53 | 11.53 | 11.21 | 11.27 | 1,619,424 | -0.26(-2.29%) |
Jul 28, 2015 | 11.70 | 11.87 | 11.47 | 11.53 | 715,898 | -0.13(-1.13%) |
Jul 27, 2015 | 11.82 | 11.91 | 11.59 | 11.66 | 700,212 | -0.25(-2.08%) |
Jul 24, 2015 | 12.00 | 12.03 | 11.90 | 11.91 | 1,103,207 | -0.12(-1.03%) |
Jul 23, 2015 | 12.17 | 12.27 | 11.99 | 12.03 | 578,961 | -0.19(-1.58%) |
Jul 22, 2015 | 12.27 | 12.33 | 12.19 | 12.23 | 681,989 | -0.12(-0.94%) |
Jul 21, 2015 | 12.20 | 12.37 | 12.18 | 12.34 | 572,230 | +0.14(+1.14%) |
Jul 20, 2015 | 12.31 | 12.34 | 12.18 | 12.21 | 466,029 | -0.11(-0.88%) |
Jul 17, 2015 | 12.34 | 12.39 | 12.30 | 12.31 | 522,826 | -0.09(-0.69%) |
Jul 16, 2015 | 12.44 | 12.45 | 12.33 | 12.40 | 222,341 | +0.08(+0.63%) |
Jul 15, 2015 | 12.33 | 12.44 | 12.28 | 12.32 | 524,158 | -0.08(-0.63%) |
Jul 14, 2015 | 12.34 | 12.48 | 12.26 | 12.40 | 520,479 | +0.07(+0.57%) |
Jul 13, 2015 | 12.26 | 12.35 | 12.22 | 12.33 | 617,109 | +0.09(+0.70%) |
Jul 10, 2015 | 11.96 | 12.35 | 11.90 | 12.24 | 920,814 | +0.42(+3.54%) |
Jul 09, 2015 | 11.83 | 11.98 | 11.80 | 11.83 | 1,057,514 | +0.19(+1.60%) |
Jul 08, 2015 | 11.61 | 11.80 | 11.59 | 11.64 | 790,040 | -0.21(-1.77%) |
Jul 07, 2015 | 11.76 | 11.90 | 11.63 | 11.85 | 727,678 | -0.15(-1.23%) |
Jul 06, 2015 | 12.03 | 12.08 | 11.87 | 12.00 | 1,077,609 | -0.26(-2.15%) |
Jul 02, 2015 | 12.13 | 12.26 | 12.26 | 12.26 | 1,010,537 | +0.19(+1.54%) |