Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.54 | 12.68 | 12.43 | 12.52 | 978,337 | +0.09(+0.72%) |
Sep 29, 2015 | 12.42 | 12.47 | 12.31 | 12.43 | 1,636,858 | +0.00(+0.00%) |
Sep 28, 2015 | 12.62 | 12.70 | 12.40 | 12.43 | 813,325 | -0.29(-2.30%) |
Sep 25, 2015 | 12.73 | 12.96 | 12.65 | 12.72 | 838,098 | +0.12(+0.95%) |
Sep 24, 2015 | 12.33 | 12.61 | 12.31 | 12.60 | 584,024 | +0.13(+1.08%) |
Sep 23, 2015 | 12.42 | 12.55 | 12.37 | 12.46 | 443,100 | +0.04(+0.36%) |
Sep 22, 2015 | 12.33 | 12.52 | 12.29 | 12.42 | 409,619 | -0.09(-0.75%) |
Sep 21, 2015 | 12.41 | 12.60 | 12.37 | 12.51 | 443,994 | +0.24(+1.92%) |
Sep 18, 2015 | 12.28 | 12.56 | 12.12 | 12.28 | 1,647,953 | -0.22(-1.80%) |
Sep 17, 2015 | 12.83 | 13.01 | 12.42 | 12.50 | 734,041 | -0.32(-2.51%) |
Sep 16, 2015 | 12.79 | 12.87 | 12.63 | 12.82 | 409,356 | +0.07(+0.53%) |
Sep 15, 2015 | 12.58 | 12.81 | 12.57 | 12.76 | 387,663 | +0.22(+1.79%) |
Sep 14, 2015 | 12.52 | 12.66 | 12.47 | 12.53 | 465,526 | +0.01(+0.06%) |
Sep 11, 2015 | 12.40 | 12.63 | 12.37 | 12.52 | 409,505 | -0.04(-0.30%) |
Sep 10, 2015 | 12.32 | 12.67 | 12.32 | 12.56 | 659,857 | +0.16(+1.27%) |
Sep 09, 2015 | 12.53 | 12.59 | 12.40 | 12.40 | 821,517 | +0.00(+0.00%) |
Sep 08, 2015 | 12.17 | 12.46 | 11.97 | 12.40 | 925,009 | +0.45(+3.76%) |
Sep 04, 2015 | 11.81 | 11.95 | 11.95 | 11.95 | 423,869 | -0.02(-0.13%) |
Sep 03, 2015 | 11.89 | 12.07 | 11.89 | 11.97 | 461,829 | +0.05(+0.38%) |
Sep 02, 2015 | 11.92 | 11.95 | 11.75 | 11.92 | 566,124 | +0.15(+1.27%) |
Sep 01, 2015 | 11.99 | 12.02 | 11.71 | 11.78 | 1,181,323 | -0.40(-3.32%) |
Aug 31, 2015 | 11.92 | 12.20 | 11.92 | 12.18 | 729,921 | +0.17(+1.43%) |
Aug 28, 2015 | 11.95 | 12.07 | 11.92 | 12.01 | 1,140,785 | +0.02(+0.13%) |
Aug 27, 2015 | 11.92 | 12.10 | 11.83 | 11.99 | 954,549 | +0.18(+1.52%) |
Aug 26, 2015 | 11.76 | 11.84 | 11.51 | 11.81 | 997,801 | +0.33(+2.87%) |
Aug 25, 2015 | 12.12 | 12.12 | 11.47 | 11.48 | 1,137,315 | -0.29(-2.48%) |
Aug 24, 2015 | 11.96 | 12.22 | 11.71 | 11.78 | 884,495 | -0.71(-5.70%) |
Aug 21, 2015 | 12.18 | 12.63 | 12.16 | 12.49 | 1,166,096 | -0.06(-0.48%) |
Aug 20, 2015 | 12.77 | 12.77 | 12.53 | 12.55 | 902,917 | -0.37(-2.84%) |
Aug 19, 2015 | 13.06 | 13.10 | 12.91 | 12.91 | 490,378 | -0.22(-1.65%) |
Aug 18, 2015 | 13.17 | 13.26 | 13.09 | 13.13 | 437,735 | -0.01(-0.11%) |
Aug 17, 2015 | 13.03 | 13.24 | 12.93 | 13.15 | 377,893 | +0.04(+0.29%) |
Aug 14, 2015 | 12.88 | 13.11 | 12.86 | 13.11 | 409,122 | +0.17(+1.33%) |
Aug 13, 2015 | 12.95 | 13.06 | 12.82 | 12.94 | 355,978 | +0.02(+0.12%) |
Aug 12, 2015 | 13.12 | 13.21 | 12.75 | 12.92 | 338,385 | -0.27(-2.05%) |
Aug 11, 2015 | 13.20 | 13.29 | 13.09 | 13.19 | 422,179 | -0.11(-0.84%) |
Aug 10, 2015 | 13.27 | 13.37 | 13.21 | 13.30 | 693,750 | +0.15(+1.14%) |
Aug 07, 2015 | 13.22 | 13.35 | 13.06 | 13.15 | 283,716 | -0.13(-1.02%) |
Aug 06, 2015 | 13.41 | 13.44 | 13.21 | 13.29 | 333,805 | -0.07(-0.51%) |
Aug 05, 2015 | 13.35 | 13.52 | 13.27 | 13.36 | 563,551 | +0.06(+0.45%) |
Aug 04, 2015 | 13.27 | 13.42 | 13.22 | 13.30 | 495,008 | +0.04(+0.34%) |
Aug 03, 2015 | 13.32 | 13.36 | 13.10 | 13.25 | 503,369 | -0.02(-0.17%) |
Jul 31, 2015 | 13.18 | 13.27 | 13.06 | 13.27 | 1,014,785 | +0.08(+0.57%) |
Jul 30, 2015 | 13.07 | 13.23 | 13.07 | 13.20 | 543,954 | +0.03(+0.23%) |
Jul 29, 2015 | 13.09 | 13.20 | 13.03 | 13.17 | 496,120 | +0.04(+0.34%) |
Jul 28, 2015 | 13.21 | 13.21 | 12.95 | 13.12 | 405,257 | +0.01(+0.06%) |
Jul 27, 2015 | 13.16 | 13.27 | 13.03 | 13.12 | 441,781 | -0.13(-0.96%) |
Jul 24, 2015 | 13.39 | 13.42 | 13.23 | 13.24 | 786,719 | -0.09(-0.67%) |
Jul 23, 2015 | 13.67 | 13.77 | 13.23 | 13.33 | 1,040,799 | -0.26(-1.93%) |
Jul 22, 2015 | 13.48 | 13.66 | 13.46 | 13.60 | 496,321 | +0.16(+1.17%) |
Jul 21, 2015 | 13.55 | 13.73 | 13.41 | 13.44 | 435,743 | -0.11(-0.83%) |
Jul 20, 2015 | 13.57 | 13.66 | 13.45 | 13.55 | 764,782 | +0.03(+0.22%) |
Jul 17, 2015 | 13.65 | 13.65 | 13.43 | 13.52 | 784,761 | -0.10(-0.77%) |
Jul 16, 2015 | 13.63 | 13.70 | 13.57 | 13.63 | 673,448 | +0.10(+0.78%) |
Jul 15, 2015 | 13.57 | 13.66 | 13.48 | 13.52 | 534,972 | +0.03(+0.22%) |
Jul 14, 2015 | 13.41 | 13.53 | 13.38 | 13.49 | 558,441 | +0.00(+0.00%) |
Jul 13, 2015 | 13.42 | 13.52 | 13.35 | 13.49 | 641,134 | +0.18(+1.35%) |
Jul 10, 2015 | 13.36 | 13.43 | 13.12 | 13.31 | 845,992 | +0.14(+1.08%) |
Jul 09, 2015 | 13.02 | 13.20 | 12.98 | 13.17 | 727,171 | +0.28(+2.21%) |
Jul 08, 2015 | 12.85 | 12.97 | 12.76 | 12.88 | 1,073,256 | -0.04(-0.35%) |
Jul 07, 2015 | 13.10 | 13.10 | 12.70 | 12.93 | 781,264 | -0.22(-1.65%) |
Jul 06, 2015 | 13.00 | 13.16 | 12.86 | 13.15 | 573,644 | +0.11(+0.86%) |
Jul 02, 2015 | 13.29 | 13.03 | 13.03 | 13.03 | 669,679 | -0.26(-1.96%) |