Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.45 | 12.45 | 12.02 | 12.33 | 3,820,806 | -0.04(-0.32%) |
Sep 29, 2015 | 12.24 | 12.44 | 12.17 | 12.37 | 2,969,445 | +0.19(+1.55%) |
Sep 28, 2015 | 12.30 | 12.33 | 12.05 | 12.18 | 2,630,935 | -0.15(-1.21%) |
Sep 25, 2015 | 12.20 | 12.34 | 12.11 | 12.33 | 2,505,800 | +0.17(+1.39%) |
Sep 24, 2015 | 12.11 | 12.19 | 12.07 | 12.16 | 2,148,798 | +0.02(+0.20%) |
Sep 23, 2015 | 11.97 | 12.19 | 11.93 | 12.14 | 1,211,131 | +0.18(+1.49%) |
Sep 22, 2015 | 11.93 | 12.02 | 11.89 | 11.96 | 1,067,379 | -0.05(-0.45%) |
Sep 21, 2015 | 11.82 | 12.04 | 11.79 | 12.01 | 1,307,066 | +0.14(+1.17%) |
Sep 18, 2015 | 11.69 | 12.04 | 11.65 | 11.87 | 2,422,072 | +0.06(+0.50%) |
Sep 17, 2015 | 11.52 | 11.97 | 11.52 | 11.81 | 1,808,022 | +0.27(+2.32%) |
Sep 16, 2015 | 11.40 | 11.63 | 11.40 | 11.54 | 1,337,490 | +0.13(+1.13%) |
Sep 15, 2015 | 11.35 | 11.52 | 11.28 | 11.42 | 1,948,802 | +0.08(+0.74%) |
Sep 14, 2015 | 11.15 | 11.34 | 11.13 | 11.33 | 1,584,441 | +0.21(+1.87%) |
Sep 11, 2015 | 10.95 | 11.18 | 10.92 | 11.12 | 1,672,175 | +0.15(+1.40%) |
Sep 10, 2015 | 11.00 | 11.12 | 10.92 | 10.97 | 1,087,434 | -0.06(-0.54%) |
Sep 09, 2015 | 11.17 | 11.19 | 11.00 | 11.03 | 1,261,193 | -0.09(-0.85%) |
Sep 08, 2015 | 11.11 | 11.17 | 11.03 | 11.12 | 1,300,846 | +0.12(+1.13%) |
Sep 04, 2015 | 11.13 | 11.00 | 11.00 | 11.00 | 1,314,576 | -0.22(-1.99%) |
Sep 03, 2015 | 11.26 | 11.35 | 11.19 | 11.22 | 1,671,540 | -0.02(-0.18%) |
Sep 02, 2015 | 11.18 | 11.25 | 11.07 | 11.24 | 1,776,228 | +0.15(+1.34%) |
Sep 01, 2015 | 11.21 | 11.28 | 11.01 | 11.09 | 1,357,660 | -0.27(-2.36%) |
Aug 31, 2015 | 11.59 | 11.61 | 11.33 | 11.36 | 1,864,776 | -0.26(-2.22%) |
Aug 28, 2015 | 11.64 | 11.68 | 11.53 | 11.62 | 1,155,223 | -0.02(-0.21%) |
Aug 27, 2015 | 11.63 | 11.76 | 11.48 | 11.64 | 2,148,077 | +0.06(+0.51%) |
Aug 26, 2015 | 11.66 | 11.71 | 11.38 | 11.58 | 2,223,098 | +0.27(+2.41%) |
Aug 25, 2015 | 11.83 | 11.83 | 11.30 | 11.31 | 1,464,604 | -0.30(-2.56%) |
Aug 24, 2015 | 11.71 | 12.02 | 11.58 | 11.61 | 1,806,611 | -0.52(-4.29%) |
Aug 21, 2015 | 12.20 | 12.42 | 12.12 | 12.13 | 2,237,872 | -0.27(-2.16%) |
Aug 20, 2015 | 12.35 | 12.52 | 12.26 | 12.40 | 1,770,308 | +0.02(+0.16%) |
Aug 19, 2015 | 12.26 | 12.43 | 12.19 | 12.38 | 1,372,664 | +0.05(+0.40%) |
Aug 18, 2015 | 12.24 | 12.34 | 12.19 | 12.33 | 920,487 | +0.06(+0.48%) |
Aug 17, 2015 | 12.06 | 12.27 | 12.03 | 12.27 | 1,201,751 | +0.21(+1.73%) |
Aug 14, 2015 | 11.91 | 12.07 | 11.87 | 12.06 | 731,716 | +0.11(+0.96%) |
Aug 13, 2015 | 11.96 | 12.03 | 11.75 | 11.95 | 887,597 | +0.02(+0.17%) |
Aug 12, 2015 | 11.88 | 11.95 | 11.77 | 11.93 | 1,585,655 | -0.02(-0.16%) |
Aug 11, 2015 | 11.89 | 12.03 | 11.85 | 11.95 | 1,167,477 | +0.06(+0.54%) |
Aug 10, 2015 | 11.97 | 12.01 | 11.82 | 11.88 | 1,140,476 | -0.06(-0.53%) |
Aug 07, 2015 | 11.86 | 11.97 | 11.73 | 11.95 | 1,074,680 | +0.06(+0.54%) |
Aug 06, 2015 | 11.79 | 11.88 | 11.53 | 11.88 | 2,285,896 | +0.02(+0.17%) |
Aug 05, 2015 | 11.87 | 11.92 | 11.69 | 11.86 | 4,797,793 | -0.04(-0.33%) |
Aug 04, 2015 | 11.93 | 12.01 | 11.81 | 11.90 | 1,219,256 | -0.01(-0.12%) |
Aug 03, 2015 | 11.79 | 11.92 | 11.75 | 11.92 | 1,180,834 | +0.14(+1.17%) |
Jul 31, 2015 | 11.75 | 11.85 | 11.74 | 11.78 | 1,129,242 | +0.13(+1.09%) |
Jul 30, 2015 | 11.73 | 11.76 | 11.63 | 11.65 | 992,138 | -0.10(-0.88%) |
Jul 29, 2015 | 11.66 | 11.79 | 11.53 | 11.76 | 1,151,692 | +0.08(+0.67%) |
Jul 28, 2015 | 11.70 | 11.74 | 11.59 | 11.68 | 991,670 | -0.02(-0.17%) |
Jul 27, 2015 | 11.71 | 11.83 | 11.68 | 11.70 | 1,105,769 | +0.00(+0.04%) |
Jul 24, 2015 | 11.66 | 11.78 | 11.65 | 11.69 | 1,299,606 | +0.00(+0.00%) |
Jul 23, 2015 | 11.79 | 11.80 | 11.62 | 11.69 | 1,770,896 | -0.10(-0.83%) |
Jul 22, 2015 | 11.69 | 11.81 | 11.69 | 11.79 | 799,782 | +0.10(+0.88%) |
Jul 21, 2015 | 11.72 | 11.76 | 11.67 | 11.69 | 1,114,816 | -0.03(-0.29%) |
Jul 20, 2015 | 11.61 | 11.73 | 11.55 | 11.72 | 1,220,500 | +0.09(+0.76%) |
Jul 17, 2015 | 11.69 | 11.69 | 11.59 | 11.63 | 1,037,932 | -0.06(-0.50%) |
Jul 16, 2015 | 11.66 | 11.74 | 11.64 | 11.69 | 716,823 | +0.06(+0.55%) |
Jul 15, 2015 | 11.64 | 11.68 | 11.59 | 11.63 | 1,151,333 | -0.05(-0.42%) |
Jul 14, 2015 | 11.76 | 11.78 | 11.66 | 11.68 | 1,362,233 | -0.06(-0.54%) |
Jul 13, 2015 | 11.85 | 11.90 | 11.71 | 11.74 | 1,327,214 | -0.04(-0.33%) |
Jul 10, 2015 | 11.75 | 11.89 | 11.70 | 11.78 | 2,037,948 | +0.07(+0.59%) |
Jul 09, 2015 | 11.89 | 11.94 | 11.68 | 11.71 | 1,934,510 | -0.15(-1.24%) |
Jul 08, 2015 | 11.81 | 11.89 | 11.76 | 11.86 | 1,219,688 | +0.02(+0.17%) |
Jul 07, 2015 | 11.75 | 11.90 | 11.70 | 11.84 | 1,376,194 | +0.15(+1.26%) |
Jul 06, 2015 | 11.54 | 11.72 | 11.51 | 11.69 | 1,446,528 | +0.12(+1.02%) |
Jul 02, 2015 | 11.57 | 11.57 | 11.57 | 11.57 | 1,801,987 | +0.08(+0.68%) |