Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.87 | 12.05 | 11.70 | 11.96 | 2,267,303 | +0.19(+1.59%) |
Sep 29, 2015 | 11.94 | 12.08 | 11.75 | 11.77 | 2,165,780 | -0.20(-1.67%) |
Sep 28, 2015 | 11.95 | 12.08 | 11.85 | 11.97 | 2,510,279 | -0.12(-1.01%) |
Sep 25, 2015 | 12.02 | 12.10 | 11.76 | 12.10 | 1,587,920 | +0.18(+1.51%) |
Sep 24, 2015 | 12.06 | 12.14 | 11.76 | 11.92 | 1,266,995 | -0.19(-1.54%) |
Sep 23, 2015 | 11.95 | 12.14 | 11.87 | 12.10 | 1,888,550 | +0.24(+2.00%) |
Sep 22, 2015 | 12.03 | 12.05 | 11.76 | 11.87 | 2,207,855 | -0.28(-2.27%) |
Sep 21, 2015 | 12.18 | 12.22 | 11.96 | 12.14 | 2,711,978 | +0.03(+0.21%) |
Sep 18, 2015 | 12.64 | 12.65 | 12.06 | 12.12 | 30,846,384 | -0.55(-4.35%) |
Sep 17, 2015 | 12.33 | 12.71 | 12.33 | 12.67 | 5,278,174 | +0.26(+2.12%) |
Sep 16, 2015 | 12.35 | 12.43 | 12.16 | 12.40 | 2,902,445 | +0.09(+0.73%) |
Sep 15, 2015 | 12.40 | 12.44 | 12.15 | 12.31 | 3,066,508 | -0.10(-0.83%) |
Sep 14, 2015 | 12.26 | 12.46 | 12.26 | 12.42 | 2,739,687 | +0.08(+0.68%) |
Sep 11, 2015 | 12.15 | 12.33 | 12.10 | 12.33 | 4,065,638 | +0.17(+1.37%) |
Sep 10, 2015 | 12.01 | 12.17 | 12.01 | 12.17 | 3,981,699 | +0.08(+0.69%) |
Sep 09, 2015 | 12.10 | 12.15 | 12.01 | 12.08 | 2,477,336 | -0.07(-0.58%) |
Sep 08, 2015 | 11.53 | 12.16 | 11.53 | 12.15 | 5,843,791 | +0.65(+5.68%) |
Sep 04, 2015 | 11.38 | 11.50 | 11.50 | 11.50 | 1,989,354 | +0.03(+0.22%) |
Sep 03, 2015 | 11.38 | 11.53 | 11.36 | 11.48 | 1,518,928 | +0.01(+0.11%) |
Sep 02, 2015 | 11.23 | 11.48 | 11.21 | 11.46 | 865,456 | +0.31(+2.76%) |
Sep 01, 2015 | 11.31 | 11.31 | 11.06 | 11.15 | 1,758,377 | -0.19(-1.69%) |
Aug 31, 2015 | 11.39 | 11.39 | 11.15 | 11.35 | 1,497,514 | -0.05(-0.45%) |
Aug 28, 2015 | 11.21 | 11.49 | 11.21 | 11.40 | 1,756,022 | +0.22(+2.01%) |
Aug 27, 2015 | 10.82 | 11.19 | 10.65 | 11.17 | 1,034,128 | +0.37(+3.44%) |
Aug 26, 2015 | 10.55 | 10.83 | 10.36 | 10.80 | 942,248 | +0.37(+3.54%) |
Aug 25, 2015 | 10.73 | 10.88 | 10.43 | 10.43 | 875,897 | -0.15(-1.38%) |
Aug 24, 2015 | 10.65 | 10.83 | 8.802 | 10.58 | 1,435,399 | -0.45(-4.10%) |
Aug 21, 2015 | 11.30 | 11.39 | 10.98 | 11.03 | 966,905 | -0.32(-2.81%) |
Aug 20, 2015 | 11.39 | 11.46 | 11.34 | 11.35 | 1,227,603 | -0.06(-0.56%) |
Aug 19, 2015 | 11.48 | 11.48 | 11.34 | 11.41 | 864,533 | -0.03(-0.28%) |
Aug 18, 2015 | 11.47 | 11.56 | 11.40 | 11.45 | 809,366 | -0.08(-0.72%) |
Aug 17, 2015 | 11.37 | 11.59 | 11.36 | 11.53 | 1,070,032 | +0.08(+0.72%) |
Aug 14, 2015 | 11.27 | 11.46 | 11.21 | 11.45 | 1,226,366 | +0.11(+1.01%) |
Aug 13, 2015 | 11.32 | 11.39 | 11.25 | 11.33 | 846,762 | -0.10(-0.84%) |
Aug 12, 2015 | 11.36 | 11.62 | 11.18 | 11.43 | 2,108,310 | -0.02(-0.17%) |
Aug 11, 2015 | 11.36 | 11.50 | 11.16 | 11.45 | 818,538 | +0.01(+0.11%) |
Aug 10, 2015 | 11.50 | 11.57 | 11.36 | 11.43 | 699,367 | -0.09(-0.77%) |
Aug 07, 2015 | 11.34 | 11.57 | 11.34 | 11.52 | 603,660 | +0.11(+0.95%) |
Aug 06, 2015 | 11.46 | 11.57 | 11.32 | 11.41 | 1,278,995 | -0.11(-0.94%) |
Aug 05, 2015 | 11.55 | 11.62 | 11.48 | 11.52 | 761,665 | +0.04(+0.39%) |
Aug 04, 2015 | 11.53 | 11.62 | 11.47 | 11.48 | 536,460 | -0.10(-0.83%) |
Aug 03, 2015 | 11.59 | 11.62 | 11.52 | 11.57 | 484,898 | +0.02(+0.17%) |
Jul 31, 2015 | 11.53 | 11.62 | 11.46 | 11.55 | 496,397 | +0.08(+0.67%) |
Jul 30, 2015 | 11.37 | 11.56 | 11.26 | 11.48 | 1,570,592 | +0.03(+0.28%) |
Jul 29, 2015 | 11.17 | 11.55 | 11.17 | 11.45 | 1,031,174 | +0.10(+0.90%) |
Jul 28, 2015 | 11.08 | 11.36 | 11.01 | 11.34 | 1,160,166 | +0.22(+1.94%) |
Jul 27, 2015 | 11.05 | 11.24 | 11.02 | 11.13 | 1,034,901 | +0.01(+0.11%) |
Jul 24, 2015 | 11.33 | 11.38 | 10.98 | 11.12 | 931,853 | -0.18(-1.57%) |
Jul 23, 2015 | 11.58 | 11.61 | 11.23 | 11.29 | 1,112,693 | -0.25(-2.19%) |
Jul 22, 2015 | 11.60 | 11.65 | 11.47 | 11.55 | 610,807 | -0.06(-0.55%) |
Jul 21, 2015 | 11.74 | 11.81 | 11.41 | 11.61 | 1,166,838 | -0.19(-1.61%) |
Jul 20, 2015 | 11.98 | 11.98 | 11.79 | 11.80 | 590,100 | -0.19(-1.58%) |
Jul 17, 2015 | 11.97 | 12.00 | 11.90 | 11.99 | 809,884 | -0.01(-0.11%) |
Jul 16, 2015 | 11.95 | 12.03 | 11.95 | 12.00 | 1,233,768 | +0.00(+0.00%) |
Jul 15, 2015 | 11.95 | 12.02 | 11.89 | 12.00 | 806,007 | +0.00(+0.00%) |
Jul 14, 2015 | 11.91 | 12.03 | 11.85 | 12.00 | 731,203 | +0.12(+1.01%) |
Jul 13, 2015 | 11.96 | 12.00 | 11.81 | 11.88 | 538,280 | -0.14(-1.16%) |
Jul 10, 2015 | 11.81 | 12.03 | 11.77 | 12.02 | 1,106,341 | +0.19(+1.61%) |
Jul 09, 2015 | 11.86 | 11.86 | 11.70 | 11.83 | 558,798 | +0.05(+0.43%) |
Jul 08, 2015 | 11.81 | 11.89 | 11.69 | 11.78 | 667,831 | -0.02(-0.16%) |
Jul 07, 2015 | 11.86 | 12.01 | 11.78 | 11.80 | 708,104 | -0.11(-0.90%) |
Jul 06, 2015 | 11.87 | 11.96 | 11.81 | 11.91 | 666,998 | -0.01(-0.11%) |
Jul 02, 2015 | 11.97 | 11.92 | 11.92 | 11.92 | 539,173 | -0.05(-0.42%) |