Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.00 | 10.07 | 9.800 | 9.960 | 31,159 | -0.03(-0.30%) |
Sep 29, 2015 | 10.03 | 10.03 | 9.550 | 9.990 | 35,176 | -0.06(-0.60%) |
Sep 28, 2015 | 10.34 | 10.34 | 9.970 | 10.05 | 29,740 | -0.20(-1.95%) |
Sep 25, 2015 | 10.73 | 10.73 | 10.25 | 10.25 | 20,649 | -0.41(-3.85%) |
Sep 24, 2015 | 10.43 | 10.73 | 10.26 | 10.66 | 52,100 | +0.19(+1.81%) |
Sep 23, 2015 | 10.82 | 10.82 | 10.46 | 10.47 | 25,359 | -0.35(-3.23%) |
Sep 22, 2015 | 10.84 | 10.96 | 10.75 | 10.82 | 72,110 | -0.18(-1.64%) |
Sep 21, 2015 | 11.30 | 11.30 | 10.85 | 11.00 | 32,620 | -0.11(-0.99%) |
Sep 18, 2015 | 11.45 | 11.70 | 10.91 | 11.11 | 285,308 | -0.47(-4.06%) |
Sep 17, 2015 | 11.56 | 11.73 | 11.53 | 11.58 | 19,257 | -0.07(-0.60%) |
Sep 16, 2015 | 11.58 | 11.74 | 11.43 | 11.65 | 18,570 | +0.07(+0.60%) |
Sep 15, 2015 | 11.40 | 11.62 | 11.35 | 11.58 | 10,818 | +0.12(+1.05%) |
Sep 14, 2015 | 11.56 | 11.56 | 11.42 | 11.46 | 6,144 | -0.10(-0.87%) |
Sep 11, 2015 | 11.39 | 11.56 | 11.19 | 11.56 | 11,094 | +0.11(+0.96%) |
Sep 10, 2015 | 11.25 | 11.48 | 11.20 | 11.45 | 40,886 | +0.09(+0.79%) |
Sep 09, 2015 | 11.49 | 11.49 | 11.26 | 11.36 | 20,199 | -0.13(-1.13%) |
Sep 08, 2015 | 11.57 | 11.58 | 11.48 | 11.49 | 25,842 | -0.09(-0.78%) |
Sep 04, 2015 | 11.71 | 11.58 | 11.58 | 11.58 | 17,100 | -0.19(-1.61%) |
Sep 03, 2015 | 11.88 | 11.89 | 11.69 | 11.77 | 16,227 | -0.17(-1.42%) |
Sep 02, 2015 | 11.96 | 12.00 | 11.82 | 11.94 | 27,574 | +0.13(+1.10%) |
Sep 01, 2015 | 11.80 | 11.86 | 11.70 | 11.81 | 23,466 | -0.01(-0.08%) |
Aug 31, 2015 | 11.73 | 11.98 | 11.73 | 11.82 | 11,117 | +0.05(+0.42%) |
Aug 28, 2015 | 11.73 | 12.00 | 11.53 | 11.77 | 13,395 | -0.03(-0.25%) |
Aug 27, 2015 | 12.21 | 12.21 | 11.71 | 11.80 | 31,682 | -0.43(-3.52%) |
Aug 26, 2015 | 12.11 | 12.24 | 11.69 | 12.23 | 25,027 | +0.27(+2.26%) |
Aug 25, 2015 | 11.73 | 13.50 | 11.60 | 11.96 | 12,909 | +0.63(+5.56%) |
Aug 24, 2015 | 11.12 | 11.88 | 10.52 | 11.33 | 24,239 | -0.20(-1.73%) |
Aug 21, 2015 | 11.79 | 11.79 | 11.50 | 11.53 | 12,545 | -0.46(-3.84%) |
Aug 20, 2015 | 12.76 | 12.76 | 11.71 | 11.99 | 20,078 | -0.76(-5.96%) |
Aug 19, 2015 | 12.90 | 13.30 | 12.54 | 12.75 | 11,319 | -0.21(-1.62%) |
Aug 18, 2015 | 13.07 | 13.13 | 12.83 | 12.96 | 16,277 | -0.05(-0.38%) |
Aug 17, 2015 | 13.00 | 13.15 | 12.90 | 13.01 | 15,883 | +0.08(+0.62%) |
Aug 14, 2015 | 12.72 | 12.93 | 12.67 | 12.93 | 3,282 | +0.24(+1.89%) |
Aug 13, 2015 | 12.95 | 12.95 | 12.60 | 12.69 | 16,095 | -0.08(-0.63%) |
Aug 12, 2015 | 12.85 | 13.04 | 12.66 | 12.77 | 28,480 | -0.22(-1.69%) |
Aug 11, 2015 | 13.01 | 13.09 | 12.28 | 12.99 | 25,633 | -0.10(-0.76%) |
Aug 10, 2015 | 13.07 | 13.24 | 12.98 | 13.09 | 23,513 | +0.04(+0.31%) |
Aug 07, 2015 | 12.90 | 13.19 | 12.85 | 13.05 | 19,457 | +0.03(+0.23%) |
Aug 06, 2015 | 13.18 | 13.25 | 12.91 | 13.02 | 8,977 | -0.10(-0.76%) |
Aug 05, 2015 | 13.50 | 13.63 | 12.97 | 13.12 | 20,829 | -0.04(-0.30%) |
Aug 04, 2015 | 12.85 | 13.29 | 12.50 | 13.16 | 27,903 | -0.10(-0.75%) |
Aug 03, 2015 | 12.98 | 13.36 | 12.96 | 13.26 | 17,341 | +0.15(+1.14%) |
Jul 31, 2015 | 13.30 | 13.30 | 12.94 | 13.11 | 16,699 | -0.13(-0.98%) |
Jul 30, 2015 | 13.19 | 13.34 | 12.88 | 13.24 | 6,048 | +0.06(+0.46%) |
Jul 29, 2015 | 13.10 | 13.23 | 13.09 | 13.18 | 3,003 | -0.14(-1.05%) |
Jul 28, 2015 | 13.05 | 13.40 | 13.05 | 13.32 | 7,565 | +0.22(+1.68%) |
Jul 27, 2015 | 13.10 | 13.12 | 13.00 | 13.10 | 3,030 | +0.02(+0.15%) |
Jul 24, 2015 | 13.31 | 13.48 | 13.08 | 13.08 | 17,098 | -0.38(-2.82%) |
Jul 23, 2015 | 13.54 | 13.54 | 13.35 | 13.46 | 10,813 | +0.03(+0.22%) |
Jul 22, 2015 | 12.95 | 13.69 | 12.95 | 13.43 | 39,839 | +0.39(+2.99%) |
Jul 21, 2015 | 12.85 | 13.16 | 12.76 | 13.04 | 6,034 | +0.26(+2.03%) |
Jul 20, 2015 | 12.97 | 12.97 | 12.75 | 12.78 | 15,167 | -0.25(-1.92%) |
Jul 17, 2015 | 13.05 | 13.09 | 12.99 | 13.03 | 6,602 | +0.03(+0.23%) |
Jul 16, 2015 | 13.00 | 13.10 | 13.00 | 13.00 | 13,233 | -0.07(-0.54%) |
Jul 15, 2015 | 12.95 | 13.07 | 12.95 | 13.07 | 8,751 | +0.04(+0.31%) |
Jul 14, 2015 | 13.08 | 13.15 | 12.98 | 13.03 | 43,981 | -0.19(-1.44%) |
Jul 13, 2015 | 12.97 | 13.43 | 12.97 | 13.22 | 9,998 | +0.23(+1.77%) |
Jul 10, 2015 | 13.09 | 13.21 | 12.94 | 12.99 | 24,300 | +0.02(+0.15%) |
Jul 09, 2015 | 12.58 | 13.17 | 12.58 | 12.97 | 11,473 | -0.37(-2.77%) |
Jul 08, 2015 | 13.58 | 13.58 | 13.25 | 13.34 | 26,420 | -0.10(-0.74%) |
Jul 07, 2015 | 13.48 | 14.88 | 13.16 | 13.44 | 17,898 | -0.01(-0.07%) |
Jul 06, 2015 | 13.00 | 13.84 | 13.00 | 13.45 | 59,041 | +0.60(+4.67%) |
Jul 02, 2015 | 13.11 | 12.85 | 12.85 | 12.85 | 42,100 | -0.11(-0.85%) |