Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.02 | 11.31 | 10.88 | 11.29 | 3,498,254 | +0.32(+2.94%) |
Sep 29, 2015 | 10.99 | 11.14 | 10.88 | 10.97 | 5,976,619 | -0.03(-0.24%) |
Sep 28, 2015 | 11.34 | 11.58 | 10.97 | 11.00 | 4,665,837 | -0.41(-3.61%) |
Sep 25, 2015 | 11.56 | 11.56 | 11.34 | 11.41 | 3,138,484 | -0.07(-0.62%) |
Sep 24, 2015 | 11.34 | 11.53 | 11.30 | 11.48 | 3,536,540 | +0.07(+0.63%) |
Sep 23, 2015 | 11.48 | 11.52 | 11.32 | 11.41 | 2,629,159 | -0.04(-0.31%) |
Sep 22, 2015 | 11.41 | 11.59 | 11.36 | 11.44 | 3,841,927 | -0.13(-1.08%) |
Sep 21, 2015 | 11.60 | 11.83 | 11.52 | 11.57 | 3,955,223 | +0.01(+0.08%) |
Sep 18, 2015 | 11.66 | 11.79 | 11.44 | 11.56 | 24,188,430 | -0.26(-2.20%) |
Sep 17, 2015 | 11.45 | 12.06 | 11.42 | 11.82 | 7,027,037 | +0.15(+1.30%) |
Sep 16, 2015 | 11.44 | 11.68 | 11.44 | 11.67 | 4,418,498 | +0.09(+0.81%) |
Sep 15, 2015 | 11.52 | 11.60 | 11.47 | 11.57 | 3,052,653 | +0.11(+0.98%) |
Sep 14, 2015 | 11.62 | 11.68 | 11.39 | 11.46 | 3,223,612 | -0.13(-1.08%) |
Sep 11, 2015 | 11.48 | 11.59 | 11.41 | 11.59 | 4,174,426 | +0.04(+0.31%) |
Sep 10, 2015 | 11.67 | 11.81 | 11.52 | 11.55 | 4,538,272 | -0.19(-1.59%) |
Sep 09, 2015 | 11.99 | 12.13 | 11.67 | 11.74 | 4,425,037 | -0.12(-0.97%) |
Sep 08, 2015 | 11.62 | 11.86 | 11.52 | 11.85 | 3,998,301 | +0.47(+4.13%) |
Sep 04, 2015 | 11.61 | 11.38 | 11.38 | 11.38 | 4,447,245 | -0.44(-3.75%) |
Sep 03, 2015 | 11.47 | 11.98 | 11.47 | 11.83 | 4,115,336 | +0.17(+1.45%) |
Sep 02, 2015 | 11.79 | 12.06 | 11.51 | 11.66 | 4,502,932 | +0.05(+0.46%) |
Sep 01, 2015 | 11.82 | 11.86 | 11.52 | 11.60 | 5,582,808 | -0.50(-4.11%) |
Aug 31, 2015 | 12.21 | 12.25 | 11.94 | 12.10 | 4,133,347 | -0.15(-1.23%) |
Aug 28, 2015 | 12.05 | 12.33 | 11.99 | 12.25 | 4,511,007 | +0.16(+1.32%) |
Aug 27, 2015 | 11.91 | 12.14 | 11.80 | 12.09 | 7,944,736 | +0.36(+3.03%) |
Aug 26, 2015 | 11.77 | 11.96 | 11.42 | 11.74 | 6,023,273 | +0.25(+2.16%) |
Aug 25, 2015 | 11.82 | 12.12 | 11.48 | 11.49 | 8,791,506 | -0.09(-0.77%) |
Aug 24, 2015 | 11.63 | 12.06 | 11.26 | 11.58 | 12,572,791 | -0.77(-6.25%) |
Aug 21, 2015 | 12.62 | 12.73 | 12.35 | 12.35 | 5,256,678 | -0.31(-2.45%) |
Aug 20, 2015 | 13.20 | 13.34 | 12.65 | 12.66 | 4,054,060 | -0.68(-5.12%) |
Aug 19, 2015 | 13.39 | 13.58 | 13.22 | 13.34 | 2,611,215 | -0.09(-0.66%) |
Aug 18, 2015 | 13.53 | 13.57 | 13.38 | 13.43 | 2,588,674 | -0.11(-0.79%) |
Aug 17, 2015 | 13.41 | 13.58 | 13.40 | 13.54 | 3,662,091 | +0.06(+0.46%) |
Aug 14, 2015 | 13.54 | 13.63 | 13.38 | 13.48 | 4,973,761 | -0.01(-0.07%) |
Aug 13, 2015 | 13.52 | 14.13 | 13.14 | 13.49 | 9,984,002 | +0.95(+7.58%) |
Aug 12, 2015 | 12.15 | 12.66 | 12.07 | 12.54 | 4,937,870 | +0.14(+1.15%) |
Aug 11, 2015 | 12.68 | 12.69 | 12.31 | 12.39 | 3,453,570 | -0.35(-2.72%) |
Aug 10, 2015 | 12.61 | 12.77 | 12.49 | 12.74 | 2,622,900 | +0.21(+1.70%) |
Aug 07, 2015 | 12.48 | 12.55 | 12.23 | 12.53 | 3,860,170 | +0.08(+0.64%) |
Aug 06, 2015 | 12.93 | 12.96 | 12.19 | 12.45 | 4,205,545 | -0.51(-3.97%) |
Aug 05, 2015 | 13.02 | 13.02 | 12.88 | 12.96 | 3,468,124 | +0.04(+0.31%) |
Aug 04, 2015 | 12.93 | 13.11 | 12.88 | 12.92 | 2,098,204 | +0.01(+0.10%) |
Aug 03, 2015 | 13.10 | 13.11 | 12.85 | 12.91 | 2,551,715 | -0.17(-1.29%) |
Jul 31, 2015 | 13.21 | 13.26 | 13.06 | 13.08 | 2,952,996 | -0.06(-0.47%) |
Jul 30, 2015 | 13.16 | 13.16 | 12.96 | 13.14 | 2,398,423 | -0.03(-0.20%) |
Jul 29, 2015 | 13.07 | 13.21 | 13.01 | 13.17 | 3,407,009 | +0.04(+0.30%) |
Jul 28, 2015 | 13.19 | 13.19 | 12.84 | 13.13 | 3,017,578 | -0.04(-0.30%) |
Jul 27, 2015 | 13.38 | 13.39 | 13.06 | 13.17 | 4,840,994 | -0.03(-0.20%) |
Jul 24, 2015 | 13.06 | 13.22 | 12.94 | 13.19 | 4,556,623 | +0.12(+0.95%) |
Jul 23, 2015 | 12.95 | 13.10 | 12.87 | 13.07 | 3,241,959 | +0.10(+0.75%) |
Jul 22, 2015 | 12.92 | 13.08 | 12.85 | 12.97 | 3,474,388 | +0.03(+0.21%) |
Jul 21, 2015 | 13.20 | 13.24 | 12.94 | 12.94 | 3,396,603 | -0.28(-2.15%) |
Jul 20, 2015 | 13.15 | 13.25 | 13.07 | 13.23 | 2,343,019 | +0.08(+0.61%) |
Jul 17, 2015 | 12.99 | 13.18 | 12.92 | 13.15 | 4,107,268 | +0.13(+1.02%) |
Jul 16, 2015 | 12.93 | 13.06 | 12.88 | 13.02 | 1,929,762 | +0.20(+1.59%) |
Jul 15, 2015 | 12.79 | 12.91 | 12.74 | 12.81 | 2,123,917 | +0.00(+0.00%) |
Jul 14, 2015 | 12.78 | 12.85 | 12.71 | 12.81 | 2,432,637 | +0.00(+0.00%) |
Jul 13, 2015 | 12.71 | 12.88 | 12.62 | 12.81 | 2,330,919 | +0.16(+1.26%) |
Jul 10, 2015 | 12.69 | 12.77 | 12.55 | 12.65 | 1,845,228 | +0.06(+0.49%) |
Jul 09, 2015 | 12.70 | 12.79 | 12.55 | 12.59 | 2,337,502 | +0.02(+0.14%) |
Jul 08, 2015 | 12.65 | 12.72 | 12.54 | 12.57 | 2,791,975 | -0.17(-1.32%) |
Jul 07, 2015 | 12.73 | 12.78 | 12.47 | 12.74 | 3,563,130 | +0.04(+0.35%) |
Jul 06, 2015 | 12.83 | 12.90 | 12.64 | 12.70 | 3,213,499 | -0.27(-2.05%) |
Jul 02, 2015 | 13.04 | 12.96 | 12.96 | 12.96 | 3,377,446 | -0.04(-0.27%) |