Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.31 | 11.40 | 11.07 | 11.24 | 1,986,415 | +0.03(+0.27%) |
Sep 29, 2015 | 11.70 | 11.70 | 11.16 | 11.21 | 1,211,124 | -0.44(-3.78%) |
Sep 28, 2015 | 11.91 | 11.95 | 11.64 | 11.65 | 2,362,458 | -0.37(-3.08%) |
Sep 25, 2015 | 11.86 | 12.07 | 11.77 | 12.02 | 2,889,248 | +0.29(+2.47%) |
Sep 24, 2015 | 11.46 | 11.78 | 11.38 | 11.73 | 1,550,461 | +0.18(+1.56%) |
Sep 23, 2015 | 11.50 | 11.57 | 11.38 | 11.55 | 1,543,916 | +0.07(+0.61%) |
Sep 22, 2015 | 11.48 | 11.51 | 11.37 | 11.48 | 1,360,965 | -0.12(-1.03%) |
Sep 21, 2015 | 11.55 | 11.73 | 11.40 | 11.60 | 1,341,822 | +0.11(+0.96%) |
Sep 18, 2015 | 11.71 | 11.76 | 11.45 | 11.49 | 1,846,860 | -0.39(-3.28%) |
Sep 17, 2015 | 12.09 | 12.09 | 11.85 | 11.88 | 1,087,180 | -0.23(-1.90%) |
Sep 16, 2015 | 11.98 | 12.18 | 11.92 | 12.11 | 1,110,988 | +0.19(+1.59%) |
Sep 15, 2015 | 11.76 | 11.93 | 11.67 | 11.92 | 1,965,881 | +0.15(+1.27%) |
Sep 14, 2015 | 12.13 | 12.13 | 11.72 | 11.77 | 1,364,227 | -0.38(-3.13%) |
Sep 11, 2015 | 12.24 | 12.34 | 12.08 | 12.15 | 952,716 | -0.17(-1.38%) |
Sep 10, 2015 | 12.34 | 12.35 | 12.09 | 12.32 | 1,411,998 | -0.03(-0.24%) |
Sep 09, 2015 | 12.44 | 12.47 | 12.29 | 12.35 | 1,362,982 | -0.02(-0.16%) |
Sep 08, 2015 | 12.49 | 12.49 | 12.25 | 12.37 | 800,651 | +0.03(+0.24%) |
Sep 04, 2015 | 12.47 | 12.34 | 12.34 | 12.34 | 646,000 | -0.29(-2.30%) |
Sep 03, 2015 | 12.59 | 12.78 | 12.49 | 12.63 | 1,638,061 | +0.08(+0.64%) |
Sep 02, 2015 | 12.54 | 12.55 | 12.24 | 12.55 | 1,504,742 | +0.13(+1.05%) |
Sep 01, 2015 | 12.61 | 12.82 | 12.36 | 12.42 | 1,298,963 | -0.42(-3.27%) |
Aug 31, 2015 | 12.69 | 12.91 | 12.58 | 12.84 | 3,448,224 | +0.09(+0.71%) |
Aug 28, 2015 | 12.67 | 12.97 | 12.64 | 12.75 | 1,318,670 | +0.07(+0.55%) |
Aug 27, 2015 | 12.52 | 12.83 | 12.40 | 12.68 | 1,447,892 | +0.32(+2.59%) |
Aug 26, 2015 | 12.33 | 12.48 | 11.94 | 12.36 | 2,338,360 | +0.27(+2.23%) |
Aug 25, 2015 | 12.75 | 12.75 | 12.09 | 12.09 | 1,480,323 | -0.35(-2.81%) |
Aug 24, 2015 | 12.33 | 12.99 | 12.29 | 12.44 | 2,320,586 | -0.52(-4.01%) |
Aug 21, 2015 | 12.75 | 13.05 | 12.71 | 12.96 | 2,142,290 | -0.16(-1.22%) |
Aug 20, 2015 | 13.24 | 13.38 | 13.06 | 13.12 | 1,656,882 | -0.18(-1.35%) |
Aug 19, 2015 | 13.64 | 13.65 | 13.25 | 13.30 | 1,171,815 | -0.38(-2.78%) |
Aug 18, 2015 | 13.86 | 13.90 | 13.65 | 13.68 | 1,655,979 | -0.21(-1.51%) |
Aug 17, 2015 | 13.80 | 14.14 | 13.37 | 13.89 | 4,123,186 | +0.03(+0.22%) |
Aug 14, 2015 | 13.46 | 14.82 | 13.40 | 13.86 | 13,696,962 | +1.69(+13.89%) |
Aug 13, 2015 | 12.22 | 12.35 | 12.07 | 12.17 | 1,547,568 | -0.08(-0.65%) |
Aug 12, 2015 | 12.34 | 12.39 | 12.00 | 12.25 | 2,078,779 | -0.12(-0.97%) |
Aug 11, 2015 | 12.45 | 12.57 | 12.27 | 12.37 | 1,808,231 | -0.21(-1.67%) |
Aug 10, 2015 | 12.41 | 12.64 | 12.32 | 12.58 | 1,347,279 | +0.24(+1.94%) |
Aug 07, 2015 | 12.50 | 12.52 | 12.27 | 12.34 | 1,784,014 | -0.24(-1.91%) |
Aug 06, 2015 | 12.61 | 12.62 | 12.36 | 12.58 | 1,717,659 | +0.03(+0.24%) |
Aug 05, 2015 | 12.69 | 12.79 | 12.54 | 12.55 | 1,613,007 | -0.08(-0.63%) |
Aug 04, 2015 | 12.66 | 12.73 | 12.57 | 12.63 | 1,334,286 | -0.04(-0.32%) |
Aug 03, 2015 | 12.81 | 12.87 | 12.58 | 12.67 | 1,382,450 | -0.18(-1.40%) |
Jul 31, 2015 | 12.92 | 13.09 | 12.81 | 12.85 | 1,232,940 | -0.01(-0.08%) |
Jul 30, 2015 | 12.87 | 12.92 | 12.62 | 12.86 | 2,879,330 | -0.07(-0.54%) |
Jul 29, 2015 | 12.85 | 13.02 | 12.79 | 12.93 | 1,438,231 | +0.04(+0.31%) |
Jul 28, 2015 | 12.88 | 12.89 | 12.65 | 12.89 | 1,863,622 | +0.07(+0.55%) |
Jul 27, 2015 | 12.89 | 12.94 | 12.73 | 12.82 | 1,676,081 | -0.13(-1.00%) |
Jul 24, 2015 | 13.10 | 13.17 | 12.85 | 12.95 | 1,767,277 | -0.18(-1.37%) |
Jul 23, 2015 | 13.30 | 13.30 | 13.03 | 13.13 | 1,717,189 | -0.15(-1.13%) |
Jul 22, 2015 | 13.22 | 13.36 | 13.20 | 13.28 | 1,309,317 | -0.13(-0.97%) |
Jul 21, 2015 | 13.56 | 13.64 | 13.39 | 13.41 | 1,048,487 | -0.14(-1.03%) |
Jul 20, 2015 | 13.54 | 13.59 | 13.38 | 13.55 | 2,271,896 | -0.01(-0.07%) |
Jul 17, 2015 | 13.68 | 13.71 | 13.51 | 13.56 | 1,268,104 | -0.11(-0.80%) |
Jul 16, 2015 | 13.88 | 13.93 | 13.58 | 13.67 | 1,356,756 | -0.08(-0.58%) |
Jul 15, 2015 | 14.21 | 14.21 | 13.71 | 13.75 | 1,722,624 | -0.47(-3.31%) |
Jul 14, 2015 | 14.30 | 14.47 | 14.02 | 14.22 | 3,265,575 | +0.20(+1.43%) |
Jul 13, 2015 | 13.97 | 14.04 | 13.85 | 14.02 | 2,451,546 | +0.10(+0.72%) |
Jul 10, 2015 | 13.95 | 14.13 | 13.85 | 13.92 | 1,655,289 | +0.06(+0.43%) |
Jul 09, 2015 | 13.98 | 14.07 | 13.83 | 13.86 | 1,978,773 | +0.03(+0.22%) |
Jul 08, 2015 | 14.13 | 14.18 | 13.65 | 13.83 | 2,635,450 | -0.38(-2.67%) |
Jul 07, 2015 | 14.20 | 14.27 | 13.93 | 14.21 | 2,634,690 | +0.00(+0.00%) |
Jul 06, 2015 | 14.42 | 14.46 | 14.14 | 14.21 | 1,407,058 | -0.30(-2.07%) |
Jul 02, 2015 | 14.57 | 14.51 | 14.51 | 14.51 | 1,973,700 | -0.03(-0.21%) |