Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.29 | 11.81 | 11.10 | 11.28 | 1,058,043 | +0.06(+0.53%) |
Sep 29, 2015 | 11.84 | 12.39 | 11.10 | 11.22 | 1,299,200 | -0.66(-5.56%) |
Sep 28, 2015 | 12.41 | 12.47 | 11.79 | 11.88 | 1,182,231 | -0.62(-4.96%) |
Sep 25, 2015 | 13.63 | 13.68 | 12.16 | 12.50 | 908,797 | -0.89(-6.65%) |
Sep 24, 2015 | 13.30 | 13.53 | 12.92 | 13.39 | 610,537 | +0.07(+0.53%) |
Sep 23, 2015 | 13.10 | 13.42 | 12.75 | 13.32 | 620,731 | +0.29(+2.23%) |
Sep 22, 2015 | 13.06 | 13.50 | 12.78 | 13.03 | 813,053 | -0.16(-1.21%) |
Sep 21, 2015 | 14.22 | 14.42 | 13.14 | 13.19 | 1,093,954 | -0.90(-6.39%) |
Sep 18, 2015 | 14.16 | 14.49 | 14.03 | 14.09 | 1,009,305 | -0.31(-2.15%) |
Sep 17, 2015 | 13.58 | 14.50 | 13.57 | 14.40 | 1,275,816 | +0.74(+5.42%) |
Sep 16, 2015 | 13.72 | 13.90 | 13.54 | 13.66 | 791,046 | -0.10(-0.73%) |
Sep 15, 2015 | 13.24 | 13.84 | 13.24 | 13.76 | 870,408 | +0.50(+3.77%) |
Sep 14, 2015 | 13.48 | 13.50 | 13.11 | 13.26 | 597,459 | -0.07(-0.53%) |
Sep 11, 2015 | 12.84 | 13.44 | 12.82 | 13.33 | 752,720 | +0.34(+2.62%) |
Sep 10, 2015 | 12.32 | 13.19 | 12.32 | 12.99 | 1,421,335 | +0.62(+5.01%) |
Sep 09, 2015 | 12.75 | 12.86 | 12.36 | 12.37 | 600,484 | -0.31(-2.44%) |
Sep 08, 2015 | 12.38 | 12.89 | 12.18 | 12.68 | 668,082 | +0.57(+4.71%) |
Sep 04, 2015 | 11.88 | 12.11 | 12.11 | 12.11 | 561,000 | +0.18(+1.51%) |
Sep 03, 2015 | 12.42 | 12.83 | 11.92 | 11.93 | 1,025,717 | -0.25(-2.05%) |
Sep 02, 2015 | 11.73 | 12.44 | 11.69 | 12.18 | 1,512,576 | +0.58(+5.00%) |
Sep 01, 2015 | 11.52 | 12.07 | 11.50 | 11.60 | 856,764 | -0.19(-1.61%) |
Aug 31, 2015 | 11.80 | 12.30 | 11.73 | 11.79 | 832,343 | -0.14(-1.17%) |
Aug 28, 2015 | 11.86 | 12.13 | 11.80 | 11.93 | 780,000 | -0.06(-0.50%) |
Aug 27, 2015 | 11.66 | 12.22 | 11.66 | 11.99 | 923,912 | +0.37(+3.18%) |
Aug 26, 2015 | 11.40 | 11.70 | 10.99 | 11.62 | 763,296 | +0.55(+4.97%) |
Aug 25, 2015 | 11.32 | 11.53 | 10.92 | 11.07 | 884,215 | +0.19(+1.75%) |
Aug 24, 2015 | 10.93 | 11.56 | 10.57 | 10.88 | 863,818 | -0.58(-5.06%) |
Aug 21, 2015 | 11.28 | 11.76 | 11.10 | 11.46 | 602,142 | -0.05(-0.43%) |
Aug 20, 2015 | 11.75 | 11.84 | 11.49 | 11.51 | 604,356 | -0.28(-2.37%) |
Aug 19, 2015 | 11.91 | 11.99 | 11.59 | 11.79 | 405,502 | -0.19(-1.59%) |
Aug 18, 2015 | 12.32 | 12.39 | 11.91 | 11.98 | 526,700 | -0.32(-2.60%) |
Aug 17, 2015 | 12.05 | 12.41 | 11.81 | 12.30 | 490,972 | +0.27(+2.24%) |
Aug 14, 2015 | 11.95 | 12.21 | 11.73 | 12.03 | 723,983 | +0.02(+0.17%) |
Aug 13, 2015 | 12.11 | 12.33 | 11.96 | 12.01 | 583,765 | -0.14(-1.15%) |
Aug 12, 2015 | 11.95 | 12.30 | 11.59 | 12.15 | 604,178 | +0.25(+2.10%) |
Aug 11, 2015 | 12.13 | 12.40 | 11.78 | 11.90 | 543,590 | -0.31(-2.54%) |
Aug 10, 2015 | 11.79 | 12.34 | 11.77 | 12.21 | 530,140 | +0.34(+2.86%) |
Aug 07, 2015 | 12.17 | 12.40 | 11.65 | 11.87 | 706,350 | -0.33(-2.70%) |
Aug 06, 2015 | 12.37 | 12.67 | 12.16 | 12.20 | 945,700 | -0.21(-1.69%) |
Aug 05, 2015 | 12.32 | 12.74 | 12.27 | 12.41 | 718,372 | -0.14(-1.12%) |
Aug 04, 2015 | 12.75 | 12.88 | 12.41 | 12.55 | 763,234 | -0.15(-1.18%) |
Aug 03, 2015 | 12.30 | 12.82 | 12.25 | 12.70 | 908,523 | +0.46(+3.76%) |
Jul 31, 2015 | 12.07 | 12.50 | 12.02 | 12.24 | 1,237,056 | +0.17(+1.41%) |
Jul 30, 2015 | 11.40 | 12.60 | 11.40 | 12.07 | 1,766,978 | +0.93(+8.35%) |
Jul 29, 2015 | 11.25 | 11.46 | 10.91 | 11.14 | 910,788 | +0.00(+0.00%) |
Jul 28, 2015 | 11.04 | 11.25 | 10.85 | 11.14 | 579,924 | +0.11(+1.00%) |
Jul 27, 2015 | 10.81 | 11.06 | 10.61 | 11.03 | 703,363 | -0.02(-0.18%) |
Jul 24, 2015 | 11.71 | 11.81 | 10.97 | 11.05 | 802,316 | -0.73(-6.20%) |
Jul 23, 2015 | 11.97 | 12.08 | 11.73 | 11.78 | 424,833 | -0.13(-1.09%) |
Jul 22, 2015 | 12.07 | 12.15 | 11.85 | 11.91 | 467,202 | -0.18(-1.49%) |
Jul 21, 2015 | 12.25 | 12.42 | 12.08 | 12.09 | 412,873 | -0.19(-1.55%) |
Jul 20, 2015 | 12.09 | 12.30 | 11.99 | 12.28 | 343,809 | +0.16(+1.32%) |
Jul 17, 2015 | 12.34 | 12.34 | 11.98 | 12.12 | 462,825 | -0.18(-1.46%) |
Jul 16, 2015 | 12.19 | 12.44 | 12.15 | 12.30 | 335,599 | +0.17(+1.40%) |
Jul 15, 2015 | 12.53 | 12.53 | 12.10 | 12.13 | 626,172 | -0.31(-2.49%) |
Jul 14, 2015 | 12.41 | 12.54 | 12.30 | 12.44 | 517,492 | +0.04(+0.32%) |
Jul 13, 2015 | 12.52 | 12.63 | 12.34 | 12.40 | 467,707 | -0.01(-0.08%) |
Jul 10, 2015 | 12.23 | 12.45 | 11.98 | 12.41 | 551,066 | +0.33(+2.73%) |
Jul 09, 2015 | 11.74 | 12.11 | 11.69 | 12.08 | 742,471 | +0.43(+3.69%) |
Jul 08, 2015 | 12.42 | 12.42 | 11.61 | 11.65 | 1,042,186 | -0.67(-5.44%) |
Jul 07, 2015 | 12.47 | 12.47 | 12.05 | 12.32 | 647,391 | -0.24(-1.91%) |
Jul 06, 2015 | 12.55 | 12.80 | 12.36 | 12.56 | 521,394 | -0.07(-0.55%) |
Jul 02, 2015 | 12.58 | 12.63 | 12.63 | 12.63 | 439,400 | +0.08(+0.64%) |