Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.30 | 12.33 | 11.92 | 12.21 | 25,586 | -0.01(-0.08%) |
Sep 29, 2015 | 12.01 | 12.35 | 12.01 | 12.22 | 18,218 | +0.17(+1.39%) |
Sep 28, 2015 | 11.92 | 12.10 | 11.92 | 12.05 | 30,561 | +0.12(+0.99%) |
Sep 25, 2015 | 12.44 | 12.44 | 11.91 | 11.93 | 70,469 | -0.37(-3.04%) |
Sep 24, 2015 | 12.62 | 12.62 | 12.27 | 12.31 | 68,576 | -0.34(-2.72%) |
Sep 23, 2015 | 12.79 | 12.79 | 12.61 | 12.65 | 42,617 | -0.07(-0.54%) |
Sep 22, 2015 | 12.94 | 12.94 | 12.69 | 12.72 | 62,947 | -0.24(-1.82%) |
Sep 21, 2015 | 12.97 | 13.10 | 12.91 | 12.96 | 22,721 | +0.05(+0.38%) |
Sep 18, 2015 | 13.00 | 13.08 | 12.85 | 12.91 | 81,892 | -0.32(-2.45%) |
Sep 17, 2015 | 13.18 | 13.34 | 13.06 | 13.23 | 20,804 | +0.03(+0.22%) |
Sep 16, 2015 | 13.24 | 13.45 | 13.18 | 13.20 | 20,787 | +0.01(+0.08%) |
Sep 15, 2015 | 13.00 | 13.29 | 13.00 | 13.19 | 21,690 | +0.17(+1.28%) |
Sep 14, 2015 | 13.19 | 13.25 | 12.97 | 13.03 | 31,503 | -0.22(-1.63%) |
Sep 11, 2015 | 13.21 | 13.29 | 13.18 | 13.24 | 11,753 | -0.07(-0.52%) |
Sep 10, 2015 | 13.10 | 13.40 | 13.10 | 13.31 | 14,205 | +0.21(+1.58%) |
Sep 09, 2015 | 13.21 | 13.32 | 13.08 | 13.10 | 40,170 | -0.01(-0.07%) |
Sep 08, 2015 | 13.41 | 13.88 | 13.08 | 13.11 | 42,862 | -0.05(-0.37%) |
Sep 04, 2015 | 12.99 | 13.16 | 13.16 | 13.16 | 35,575 | -0.03(-0.22%) |
Sep 03, 2015 | 13.23 | 13.29 | 13.13 | 13.19 | 22,976 | -0.09(-0.67%) |
Sep 02, 2015 | 13.28 | 13.33 | 13.14 | 13.28 | 30,955 | -0.02(-0.15%) |
Sep 01, 2015 | 13.55 | 13.68 | 13.28 | 13.30 | 24,828 | -0.46(-3.36%) |
Aug 31, 2015 | 13.24 | 13.82 | 13.20 | 13.76 | 24,005 | +0.46(+3.48%) |
Aug 28, 2015 | 13.18 | 13.55 | 13.17 | 13.30 | 41,789 | +0.05(+0.37%) |
Aug 27, 2015 | 13.18 | 13.70 | 12.90 | 13.25 | 39,008 | +0.13(+0.97%) |
Aug 26, 2015 | 13.26 | 13.60 | 12.92 | 13.12 | 38,474 | +0.14(+1.06%) |
Aug 25, 2015 | 14.01 | 14.01 | 12.99 | 12.99 | 59,314 | -0.54(-4.00%) |
Aug 24, 2015 | 13.49 | 13.92 | 13.04 | 13.53 | 50,552 | -0.40(-2.90%) |
Aug 21, 2015 | 13.89 | 14.18 | 13.86 | 13.93 | 42,530 | -0.14(-0.98%) |
Aug 20, 2015 | 14.12 | 14.23 | 13.97 | 14.07 | 39,516 | -0.07(-0.49%) |
Aug 19, 2015 | 14.16 | 14.37 | 14.13 | 14.14 | 23,287 | -0.07(-0.48%) |
Aug 18, 2015 | 14.15 | 14.32 | 14.15 | 14.21 | 25,687 | -0.05(-0.35%) |
Aug 17, 2015 | 14.40 | 14.40 | 14.18 | 14.26 | 75,762 | -0.20(-1.36%) |
Aug 14, 2015 | 14.41 | 14.56 | 14.28 | 14.45 | 45,493 | +0.08(+0.55%) |
Aug 13, 2015 | 14.56 | 14.68 | 14.36 | 14.37 | 48,765 | -0.18(-1.22%) |
Aug 12, 2015 | 14.47 | 14.79 | 14.46 | 14.55 | 15,747 | -0.02(-0.13%) |
Aug 11, 2015 | 14.59 | 14.67 | 14.36 | 14.57 | 11,264 | -0.10(-0.67%) |
Aug 10, 2015 | 14.47 | 14.94 | 14.43 | 14.67 | 15,089 | +0.22(+1.56%) |
Aug 07, 2015 | 14.49 | 14.62 | 14.30 | 14.44 | 41,251 | -0.07(-0.47%) |
Aug 06, 2015 | 16.78 | 16.78 | 14.49 | 14.51 | 28,640 | -0.08(-0.54%) |
Aug 05, 2015 | 14.67 | 14.83 | 14.49 | 14.59 | 44,184 | +0.04(+0.27%) |
Aug 04, 2015 | 14.59 | 15.04 | 14.50 | 14.55 | 34,197 | -0.94(-6.06%) |
Aug 03, 2015 | 15.90 | 15.94 | 15.41 | 15.49 | 37,482 | -0.25(-1.62%) |
Jul 31, 2015 | 15.25 | 15.84 | 15.25 | 15.74 | 41,187 | +0.38(+2.48%) |
Jul 30, 2015 | 14.79 | 15.44 | 14.66 | 15.36 | 17,112 | +0.41(+2.75%) |
Jul 29, 2015 | 14.85 | 14.96 | 14.65 | 14.95 | 32,469 | +0.21(+1.39%) |
Jul 28, 2015 | 14.95 | 15.04 | 14.67 | 14.75 | 23,127 | -0.15(-0.98%) |
Jul 27, 2015 | 14.85 | 15.16 | 14.85 | 14.89 | 20,196 | -0.15(-0.98%) |
Jul 24, 2015 | 15.21 | 15.29 | 14.99 | 15.04 | 50,107 | -0.14(-0.90%) |
Jul 23, 2015 | 15.63 | 15.63 | 15.17 | 15.18 | 33,833 | -0.47(-3.00%) |
Jul 22, 2015 | 15.51 | 15.80 | 15.45 | 15.65 | 53,432 | -0.08(-0.50%) |
Jul 21, 2015 | 16.13 | 16.28 | 15.67 | 15.72 | 34,905 | -0.49(-3.02%) |
Jul 20, 2015 | 16.61 | 16.61 | 16.13 | 16.21 | 29,882 | -0.53(-3.15%) |
Jul 17, 2015 | 17.21 | 17.43 | 16.68 | 16.74 | 25,804 | -0.55(-3.17%) |
Jul 16, 2015 | 17.60 | 17.69 | 17.16 | 17.29 | 9,048 | -0.13(-0.73%) |
Jul 15, 2015 | 17.40 | 17.53 | 17.14 | 17.42 | 19,193 | -0.10(-0.56%) |
Jul 14, 2015 | 17.39 | 17.64 | 17.39 | 17.51 | 15,029 | -0.04(-0.22%) |
Jul 13, 2015 | 17.56 | 17.63 | 17.50 | 17.55 | 17,062 | +0.07(+0.39%) |
Jul 10, 2015 | 17.67 | 17.67 | 17.17 | 17.48 | 14,865 | +0.17(+0.96%) |
Jul 09, 2015 | 17.40 | 17.50 | 17.13 | 17.32 | 18,907 | +0.20(+1.14%) |
Jul 08, 2015 | 17.26 | 17.47 | 17.02 | 17.12 | 25,871 | -0.24(-1.41%) |
Jul 07, 2015 | 17.75 | 17.75 | 16.81 | 17.37 | 28,350 | -0.35(-1.99%) |
Jul 06, 2015 | 17.58 | 17.93 | 17.58 | 17.72 | 17,214 | -0.16(-0.87%) |
Jul 02, 2015 | 17.84 | 17.88 | 17.88 | 17.88 | 15,544 | -0.01(-0.05%) |