Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.76 | 11.20 | 10.57 | 10.96 | 1,573,596 | +0.41(+3.89%) |
Sep 29, 2015 | 11.31 | 11.55 | 10.43 | 10.55 | 1,745,178 | -0.68(-6.06%) |
Sep 28, 2015 | 11.95 | 11.99 | 10.85 | 11.23 | 2,808,479 | -0.72(-6.03%) |
Sep 25, 2015 | 13.27 | 13.31 | 11.86 | 11.95 | 1,704,302 | -1.10(-8.43%) |
Sep 24, 2015 | 12.73 | 13.09 | 12.38 | 13.05 | 1,269,631 | +0.16(+1.24%) |
Sep 23, 2015 | 13.13 | 13.41 | 12.68 | 12.89 | 1,088,886 | -0.15(-1.15%) |
Sep 22, 2015 | 13.51 | 13.70 | 12.50 | 13.04 | 2,044,965 | -0.70(-5.09%) |
Sep 21, 2015 | 14.07 | 14.44 | 13.70 | 13.74 | 2,111,413 | -0.18(-1.29%) |
Sep 18, 2015 | 13.46 | 14.23 | 13.45 | 13.92 | 3,558,499 | +0.16(+1.16%) |
Sep 17, 2015 | 13.28 | 13.90 | 13.10 | 13.76 | 1,991,010 | +0.55(+4.16%) |
Sep 16, 2015 | 12.86 | 13.24 | 12.67 | 13.21 | 1,352,462 | +0.41(+3.20%) |
Sep 15, 2015 | 12.58 | 12.98 | 12.42 | 12.80 | 1,776,035 | +0.28(+2.24%) |
Sep 14, 2015 | 12.23 | 12.55 | 12.11 | 12.52 | 1,496,048 | +0.28(+2.29%) |
Sep 11, 2015 | 11.35 | 12.27 | 11.26 | 12.24 | 1,936,635 | +0.79(+6.90%) |
Sep 10, 2015 | 11.28 | 11.49 | 11.11 | 11.45 | 978,990 | +0.11(+0.97%) |
Sep 09, 2015 | 11.93 | 11.93 | 11.32 | 11.34 | 848,032 | -0.48(-4.06%) |
Sep 08, 2015 | 11.52 | 11.84 | 11.17 | 11.82 | 1,315,022 | +0.56(+4.97%) |
Sep 04, 2015 | 10.94 | 11.26 | 11.26 | 11.26 | 636,800 | +0.15(+1.35%) |
Sep 03, 2015 | 11.34 | 11.60 | 10.99 | 11.11 | 1,248,202 | -0.29(-2.54%) |
Sep 02, 2015 | 10.95 | 11.41 | 10.68 | 11.40 | 1,343,446 | +0.65(+6.05%) |
Sep 01, 2015 | 10.83 | 11.34 | 10.67 | 10.75 | 1,373,320 | -0.30(-2.71%) |
Aug 31, 2015 | 10.84 | 11.13 | 10.75 | 11.05 | 1,326,249 | +0.18(+1.66%) |
Aug 28, 2015 | 10.65 | 11.00 | 10.64 | 10.87 | 1,258,758 | +0.04(+0.37%) |
Aug 27, 2015 | 10.17 | 10.85 | 10.10 | 10.83 | 1,859,263 | +0.75(+7.44%) |
Aug 26, 2015 | 10.11 | 10.11 | 9.450 | 10.08 | 1,349,423 | +0.25(+2.54%) |
Aug 25, 2015 | 10.04 | 10.39 | 9.780 | 9.830 | 1,568,595 | +0.33(+3.47%) |
Aug 24, 2015 | 9.540 | 10.03 | 9.160 | 9.500 | 1,773,816 | -0.77(-7.50%) |
Aug 21, 2015 | 9.990 | 10.63 | 9.854 | 10.27 | 1,355,302 | -0.04(-0.39%) |
Aug 20, 2015 | 10.70 | 10.84 | 10.31 | 10.31 | 869,774 | -0.51(-4.71%) |
Aug 19, 2015 | 11.00 | 11.04 | 10.57 | 10.82 | 942,324 | -0.27(-2.43%) |
Aug 18, 2015 | 11.47 | 11.49 | 11.00 | 11.09 | 840,189 | -0.35(-3.06%) |
Aug 17, 2015 | 11.20 | 11.45 | 11.02 | 11.44 | 1,045,329 | +0.23(+2.05%) |
Aug 14, 2015 | 10.95 | 11.32 | 10.90 | 11.21 | 1,009,342 | +0.21(+1.91%) |
Aug 13, 2015 | 10.52 | 11.42 | 10.28 | 11.00 | 1,270,794 | +0.34(+3.19%) |
Aug 12, 2015 | 10.72 | 10.87 | 10.26 | 10.66 | 1,425,660 | -0.07(-0.65%) |
Aug 11, 2015 | 11.23 | 11.33 | 10.62 | 10.73 | 1,622,636 | -0.73(-6.37%) |
Aug 10, 2015 | 11.35 | 11.71 | 11.28 | 11.46 | 943,981 | +0.12(+1.06%) |
Aug 07, 2015 | 11.59 | 11.61 | 10.54 | 11.34 | 2,261,069 | -0.39(-3.32%) |
Aug 06, 2015 | 12.25 | 12.89 | 11.52 | 11.73 | 3,095,601 | -0.57(-4.63%) |
Aug 05, 2015 | 12.59 | 12.74 | 12.24 | 12.30 | 911,932 | -0.13(-1.05%) |
Aug 04, 2015 | 12.53 | 12.73 | 12.28 | 12.43 | 663,480 | -0.15(-1.19%) |
Aug 03, 2015 | 12.71 | 12.82 | 12.33 | 12.58 | 1,155,647 | -0.03(-0.24%) |
Jul 31, 2015 | 12.35 | 12.83 | 12.19 | 12.61 | 915,760 | +0.28(+2.27%) |
Jul 30, 2015 | 12.08 | 12.37 | 11.74 | 12.33 | 1,101,279 | +0.16(+1.31%) |
Jul 29, 2015 | 12.89 | 12.97 | 12.09 | 12.17 | 1,046,953 | -0.71(-5.51%) |
Jul 28, 2015 | 12.63 | 13.13 | 12.29 | 12.88 | 1,363,083 | +0.46(+3.70%) |
Jul 27, 2015 | 12.78 | 12.78 | 12.34 | 12.42 | 1,365,122 | -0.36(-2.82%) |
Jul 24, 2015 | 12.68 | 13.10 | 12.54 | 12.78 | 1,408,668 | +0.06(+0.47%) |
Jul 23, 2015 | 12.78 | 13.07 | 12.58 | 12.72 | 1,329,646 | -0.07(-0.55%) |
Jul 22, 2015 | 12.75 | 12.90 | 12.45 | 12.79 | 865,929 | +0.19(+1.51%) |
Jul 21, 2015 | 12.41 | 12.63 | 12.27 | 12.60 | 1,067,743 | +0.15(+1.20%) |
Jul 20, 2015 | 12.67 | 12.67 | 12.31 | 12.45 | 1,347,294 | -0.03(-0.24%) |
Jul 17, 2015 | 12.63 | 12.67 | 12.24 | 12.48 | 1,874,475 | -0.14(-1.11%) |
Jul 16, 2015 | 12.36 | 12.66 | 12.11 | 12.62 | 1,416,919 | +0.34(+2.77%) |
Jul 15, 2015 | 12.18 | 12.65 | 12.00 | 12.28 | 1,380,068 | +0.17(+1.40%) |
Jul 14, 2015 | 11.80 | 12.11 | 11.55 | 12.11 | 1,223,337 | +0.29(+2.45%) |
Jul 13, 2015 | 11.45 | 11.90 | 11.39 | 11.82 | 1,009,880 | +0.42(+3.68%) |
Jul 10, 2015 | 11.29 | 11.45 | 11.04 | 11.40 | 968,506 | +0.22(+2.01%) |
Jul 09, 2015 | 11.35 | 11.39 | 11.13 | 11.18 | 1,068,471 | +0.08(+0.68%) |
Jul 08, 2015 | 11.60 | 11.63 | 11.02 | 11.10 | 1,507,146 | -0.58(-4.97%) |
Jul 07, 2015 | 11.81 | 11.81 | 11.49 | 11.68 | 928,352 | -0.11(-0.93%) |
Jul 06, 2015 | 11.70 | 11.97 | 11.67 | 11.79 | 969,017 | -0.10(-0.84%) |
Jul 02, 2015 | 12.12 | 11.89 | 11.89 | 11.89 | 1,230,800 | -0.23(-1.90%) |