Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.03 | 12.78 | 11.81 | 12.49 | 441,527 | +0.50(+4.14%) |
Sep 29, 2015 | 12.57 | 12.90 | 11.83 | 11.99 | 335,571 | -0.62(-4.95%) |
Sep 28, 2015 | 13.45 | 13.45 | 12.36 | 12.62 | 402,576 | -0.87(-6.45%) |
Sep 25, 2015 | 13.77 | 13.86 | 13.36 | 13.49 | 152,648 | -0.22(-1.57%) |
Sep 24, 2015 | 13.75 | 14.00 | 13.45 | 13.70 | 232,356 | -0.08(-0.59%) |
Sep 23, 2015 | 14.21 | 14.33 | 13.75 | 13.78 | 286,654 | -0.44(-3.10%) |
Sep 22, 2015 | 14.33 | 14.91 | 14.20 | 14.22 | 307,079 | -0.12(-0.82%) |
Sep 21, 2015 | 14.40 | 14.51 | 14.28 | 14.34 | 119,802 | +0.09(+0.61%) |
Sep 18, 2015 | 14.26 | 14.48 | 14.19 | 14.25 | 257,086 | -0.16(-1.14%) |
Sep 17, 2015 | 14.46 | 14.58 | 14.29 | 14.42 | 191,746 | -0.01(-0.04%) |
Sep 16, 2015 | 14.28 | 14.55 | 14.14 | 14.42 | 427,583 | +0.19(+1.37%) |
Sep 15, 2015 | 14.33 | 14.46 | 14.03 | 14.23 | 190,871 | -0.12(-0.86%) |
Sep 14, 2015 | 14.08 | 14.81 | 13.93 | 14.35 | 230,580 | +0.33(+2.34%) |
Sep 11, 2015 | 14.28 | 14.31 | 13.92 | 14.02 | 210,139 | -0.27(-1.90%) |
Sep 10, 2015 | 14.26 | 14.43 | 14.10 | 14.29 | 164,904 | -0.06(-0.39%) |
Sep 09, 2015 | 14.31 | 14.58 | 14.25 | 14.35 | 151,587 | +0.14(+1.01%) |
Sep 08, 2015 | 14.02 | 14.29 | 14.01 | 14.21 | 154,122 | +0.18(+1.28%) |
Sep 04, 2015 | 13.88 | 14.03 | 14.03 | 14.03 | 107,861 | +0.02(+0.15%) |
Sep 03, 2015 | 13.88 | 14.22 | 13.68 | 14.01 | 332,014 | +0.21(+1.52%) |
Sep 02, 2015 | 13.79 | 13.84 | 13.44 | 13.80 | 249,587 | +0.18(+1.35%) |
Sep 01, 2015 | 13.53 | 13.84 | 13.51 | 13.61 | 250,038 | -0.10(-0.71%) |
Aug 31, 2015 | 13.53 | 13.98 | 13.37 | 13.71 | 143,150 | -0.07(-0.48%) |
Aug 28, 2015 | 13.04 | 13.85 | 13.04 | 13.78 | 194,929 | +0.70(+5.36%) |
Aug 27, 2015 | 12.92 | 13.49 | 12.80 | 13.08 | 202,831 | +0.35(+2.78%) |
Aug 26, 2015 | 12.94 | 12.96 | 12.54 | 12.72 | 180,003 | +0.00(+0.00%) |
Aug 25, 2015 | 12.64 | 13.01 | 12.36 | 12.72 | 344,516 | +0.40(+3.28%) |
Aug 24, 2015 | 11.90 | 13.01 | 11.80 | 12.32 | 603,776 | -0.57(-4.45%) |
Aug 21, 2015 | 12.73 | 13.10 | 12.43 | 12.89 | 293,696 | +0.07(+0.52%) |
Aug 20, 2015 | 13.35 | 13.65 | 12.57 | 12.82 | 512,869 | -0.47(-3.54%) |
Aug 19, 2015 | 13.47 | 13.99 | 13.26 | 13.30 | 303,674 | -0.41(-2.99%) |
Aug 18, 2015 | 14.43 | 14.43 | 13.70 | 13.71 | 309,967 | -0.66(-4.60%) |
Aug 17, 2015 | 14.42 | 14.66 | 14.22 | 14.37 | 407,128 | -0.14(-0.95%) |
Aug 14, 2015 | 14.72 | 15.07 | 14.23 | 14.50 | 268,202 | -0.05(-0.35%) |
Aug 13, 2015 | 14.57 | 14.69 | 14.21 | 14.55 | 164,734 | +0.01(+0.04%) |
Aug 12, 2015 | 14.36 | 15.05 | 14.21 | 14.55 | 382,951 | +0.13(+0.92%) |
Aug 11, 2015 | 14.33 | 14.80 | 14.27 | 14.42 | 258,479 | -0.07(-0.46%) |
Aug 10, 2015 | 13.89 | 14.72 | 13.84 | 14.48 | 177,439 | +0.52(+3.70%) |
Aug 07, 2015 | 14.02 | 14.22 | 13.93 | 13.97 | 349,516 | -0.13(-0.94%) |
Aug 06, 2015 | 14.34 | 14.41 | 13.40 | 14.10 | 640,276 | -0.24(-1.64%) |
Aug 05, 2015 | 14.82 | 15.18 | 14.15 | 14.33 | 398,163 | -0.36(-2.43%) |
Aug 04, 2015 | 14.20 | 14.93 | 14.02 | 14.69 | 476,804 | +0.43(+3.04%) |
Aug 03, 2015 | 15.14 | 15.41 | 14.11 | 14.26 | 593,885 | -1.01(-6.59%) |
Jul 31, 2015 | 15.61 | 15.70 | 15.11 | 15.26 | 271,986 | -0.26(-1.67%) |
Jul 30, 2015 | 16.35 | 16.35 | 15.43 | 15.52 | 352,481 | -0.43(-2.71%) |
Jul 29, 2015 | 15.53 | 16.14 | 15.49 | 15.96 | 280,519 | +0.23(+1.46%) |
Jul 28, 2015 | 15.59 | 16.24 | 15.45 | 15.73 | 159,456 | +0.10(+0.64%) |
Jul 27, 2015 | 15.34 | 15.77 | 15.31 | 15.63 | 213,790 | +0.07(+0.48%) |
Jul 24, 2015 | 15.51 | 15.72 | 15.30 | 15.55 | 163,816 | +0.11(+0.71%) |
Jul 23, 2015 | 15.64 | 15.86 | 15.23 | 15.44 | 211,978 | -0.12(-0.77%) |
Jul 22, 2015 | 15.77 | 15.85 | 15.23 | 15.56 | 280,921 | -0.30(-1.91%) |
Jul 21, 2015 | 15.73 | 16.02 | 15.62 | 15.87 | 235,571 | +0.19(+1.24%) |
Jul 20, 2015 | 15.69 | 16.01 | 15.61 | 15.67 | 179,837 | -0.05(-0.35%) |
Jul 17, 2015 | 15.91 | 16.01 | 15.66 | 15.73 | 197,937 | -0.21(-1.34%) |
Jul 16, 2015 | 16.10 | 16.15 | 15.65 | 15.94 | 288,046 | -0.17(-1.05%) |
Jul 15, 2015 | 16.32 | 16.41 | 15.94 | 16.11 | 287,660 | -0.23(-1.40%) |
Jul 14, 2015 | 16.10 | 16.42 | 15.99 | 16.34 | 117,705 | +0.27(+1.67%) |
Jul 13, 2015 | 15.76 | 16.17 | 15.55 | 16.07 | 372,210 | +0.33(+2.12%) |
Jul 10, 2015 | 16.18 | 16.26 | 15.66 | 15.74 | 242,210 | -0.24(-1.53%) |
Jul 09, 2015 | 15.85 | 16.18 | 15.57 | 15.98 | 417,134 | +0.30(+1.94%) |
Jul 08, 2015 | 16.05 | 16.54 | 15.65 | 15.68 | 324,519 | -0.37(-2.33%) |
Jul 07, 2015 | 15.87 | 16.25 | 15.75 | 16.05 | 297,478 | +0.17(+1.07%) |
Jul 06, 2015 | 16.04 | 16.19 | 15.64 | 15.88 | 313,094 | -0.33(-2.03%) |
Jul 02, 2015 | 15.76 | 16.21 | 16.21 | 16.21 | 392,217 | +0.49(+3.14%) |