Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.75 | 12.79 | 12.52 | 12.67 | 30,070 | +0.00(+0.00%) |
Sep 29, 2015 | 12.45 | 12.79 | 12.45 | 12.67 | 20,193 | +0.22(+1.77%) |
Sep 28, 2015 | 12.64 | 12.71 | 12.44 | 12.45 | 40,156 | -0.18(-1.43%) |
Sep 25, 2015 | 12.92 | 12.92 | 12.59 | 12.63 | 36,059 | -0.18(-1.41%) |
Sep 24, 2015 | 12.63 | 12.82 | 12.55 | 12.81 | 27,701 | +0.12(+0.95%) |
Sep 23, 2015 | 12.60 | 12.80 | 12.54 | 12.69 | 47,754 | +0.08(+0.63%) |
Sep 22, 2015 | 12.47 | 12.82 | 12.46 | 12.61 | 34,366 | +0.07(+0.56%) |
Sep 21, 2015 | 12.70 | 12.88 | 12.46 | 12.54 | 74,738 | -0.14(-1.10%) |
Sep 18, 2015 | 12.41 | 12.77 | 12.40 | 12.68 | 125,138 | +0.11(+0.88%) |
Sep 17, 2015 | 12.60 | 12.69 | 12.52 | 12.57 | 35,755 | -0.06(-0.48%) |
Sep 16, 2015 | 12.38 | 12.67 | 12.27 | 12.63 | 29,719 | +0.23(+1.85%) |
Sep 15, 2015 | 12.28 | 12.54 | 12.22 | 12.40 | 36,890 | +0.12(+0.98%) |
Sep 14, 2015 | 12.33 | 12.44 | 12.18 | 12.28 | 27,920 | -0.07(-0.57%) |
Sep 11, 2015 | 12.35 | 12.46 | 12.30 | 12.35 | 53,781 | -0.09(-0.72%) |
Sep 10, 2015 | 12.56 | 12.83 | 12.36 | 12.44 | 40,486 | -0.18(-1.43%) |
Sep 09, 2015 | 12.77 | 12.77 | 12.57 | 12.62 | 51,033 | -0.02(-0.16%) |
Sep 08, 2015 | 12.86 | 12.86 | 12.58 | 12.64 | 25,351 | -0.08(-0.63%) |
Sep 04, 2015 | 12.50 | 12.72 | 12.72 | 12.72 | 19,200 | +0.07(+0.55%) |
Sep 03, 2015 | 12.77 | 12.95 | 12.57 | 12.65 | 50,640 | -0.17(-1.33%) |
Sep 02, 2015 | 12.88 | 12.88 | 12.65 | 12.82 | 44,426 | +0.13(+1.02%) |
Sep 01, 2015 | 12.80 | 12.91 | 12.60 | 12.69 | 40,308 | -0.14(-1.09%) |
Aug 31, 2015 | 12.84 | 13.09 | 12.72 | 12.83 | 83,756 | -0.09(-0.70%) |
Aug 28, 2015 | 12.84 | 12.92 | 12.71 | 12.92 | 41,341 | -0.01(-0.08%) |
Aug 27, 2015 | 12.88 | 13.03 | 12.63 | 12.93 | 41,213 | +0.09(+0.70%) |
Aug 26, 2015 | 12.85 | 12.90 | 12.35 | 12.84 | 70,423 | +0.28(+2.23%) |
Aug 25, 2015 | 12.90 | 12.90 | 12.44 | 12.56 | 75,375 | -0.09(-0.71%) |
Aug 24, 2015 | 12.51 | 13.08 | 11.92 | 12.65 | 86,011 | -0.41(-3.14%) |
Aug 21, 2015 | 12.74 | 13.45 | 12.69 | 13.06 | 120,791 | +0.11(+0.85%) |
Aug 20, 2015 | 13.16 | 13.16 | 12.88 | 12.95 | 33,540 | -0.35(-2.63%) |
Aug 19, 2015 | 13.09 | 13.43 | 12.81 | 13.30 | 34,132 | +0.15(+1.14%) |
Aug 18, 2015 | 13.16 | 13.26 | 13.10 | 13.15 | 52,145 | -0.10(-0.75%) |
Aug 17, 2015 | 13.02 | 13.25 | 12.98 | 13.25 | 50,285 | +0.11(+0.84%) |
Aug 14, 2015 | 13.09 | 13.21 | 12.98 | 13.14 | 72,345 | +0.08(+0.61%) |
Aug 13, 2015 | 13.20 | 13.20 | 12.93 | 13.06 | 37,793 | +0.02(+0.15%) |
Aug 12, 2015 | 12.81 | 13.18 | 12.67 | 13.04 | 70,973 | +0.18(+1.40%) |
Aug 11, 2015 | 12.68 | 12.99 | 12.61 | 12.86 | 67,300 | +0.10(+0.78%) |
Aug 10, 2015 | 12.38 | 12.84 | 12.30 | 12.76 | 126,183 | +0.48(+3.91%) |
Aug 07, 2015 | 11.99 | 12.60 | 11.99 | 12.28 | 111,454 | +0.20(+1.66%) |
Aug 06, 2015 | 12.17 | 12.18 | 11.79 | 12.08 | 46,697 | -0.08(-0.66%) |
Aug 05, 2015 | 12.40 | 12.50 | 12.07 | 12.16 | 33,225 | -0.16(-1.30%) |
Aug 04, 2015 | 12.26 | 12.40 | 12.02 | 12.32 | 77,681 | +0.35(+2.92%) |
Aug 03, 2015 | 11.91 | 12.09 | 11.71 | 11.97 | 105,383 | +0.19(+1.61%) |
Jul 31, 2015 | 12.00 | 12.11 | 11.71 | 11.78 | 131,849 | -0.21(-1.75%) |
Jul 30, 2015 | 11.93 | 12.05 | 11.71 | 11.99 | 117,971 | +0.07(+0.59%) |
Jul 29, 2015 | 12.15 | 12.15 | 11.79 | 11.92 | 109,781 | -0.27(-2.21%) |
Jul 28, 2015 | 12.36 | 12.58 | 11.96 | 12.19 | 122,103 | -0.12(-0.97%) |
Jul 27, 2015 | 11.90 | 12.59 | 11.86 | 12.31 | 337,965 | +0.28(+2.33%) |
Jul 24, 2015 | 12.30 | 12.35 | 11.99 | 12.03 | 164,149 | -0.30(-2.43%) |
Jul 23, 2015 | 12.74 | 12.91 | 12.25 | 12.33 | 197,631 | -0.50(-3.90%) |
Jul 22, 2015 | 13.57 | 13.57 | 12.73 | 12.83 | 214,148 | -0.51(-3.82%) |
Jul 21, 2015 | 13.85 | 13.88 | 13.29 | 13.34 | 119,381 | -0.34(-2.49%) |
Jul 20, 2015 | 14.04 | 14.14 | 13.60 | 13.68 | 36,108 | -0.32(-2.29%) |
Jul 17, 2015 | 14.14 | 14.14 | 13.86 | 14.00 | 42,323 | -0.08(-0.57%) |
Jul 16, 2015 | 13.96 | 14.20 | 13.91 | 14.08 | 43,859 | +0.17(+1.22%) |
Jul 15, 2015 | 14.19 | 14.22 | 13.79 | 13.91 | 31,457 | -0.24(-1.70%) |
Jul 14, 2015 | 14.06 | 14.18 | 14.00 | 14.15 | 44,437 | +0.15(+1.07%) |
Jul 13, 2015 | 13.90 | 14.02 | 13.88 | 14.00 | 45,782 | +0.11(+0.79%) |
Jul 10, 2015 | 13.69 | 13.95 | 13.60 | 13.89 | 46,626 | +0.32(+2.36%) |
Jul 09, 2015 | 13.60 | 13.69 | 13.42 | 13.57 | 32,142 | +0.08(+0.59%) |
Jul 08, 2015 | 13.51 | 13.75 | 13.38 | 13.49 | 65,417 | -0.14(-1.03%) |
Jul 07, 2015 | 13.64 | 13.65 | 13.46 | 13.63 | 44,413 | -0.03(-0.22%) |
Jul 06, 2015 | 13.88 | 14.05 | 13.52 | 13.66 | 59,696 | -0.31(-2.22%) |
Jul 02, 2015 | 14.04 | 13.97 | 13.97 | 13.97 | 36,000 | -0.03(-0.21%) |