Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.48 | 12.71 | 12.44 | 12.70 | 3,660,902 | +0.36(+2.96%) |
Sep 29, 2015 | 12.60 | 12.60 | 12.20 | 12.34 | 3,383,746 | -0.26(-2.03%) |
Sep 28, 2015 | 12.83 | 12.85 | 12.50 | 12.60 | 3,171,497 | -0.28(-2.19%) |
Sep 25, 2015 | 12.83 | 12.92 | 12.69 | 12.88 | 2,876,439 | +0.10(+0.80%) |
Sep 24, 2015 | 12.70 | 12.86 | 12.65 | 12.77 | 4,003,557 | -0.01(-0.10%) |
Sep 23, 2015 | 12.81 | 12.93 | 12.73 | 12.79 | 2,294,169 | -0.04(-0.30%) |
Sep 22, 2015 | 12.89 | 12.94 | 12.70 | 12.83 | 2,733,680 | -0.26(-1.96%) |
Sep 21, 2015 | 13.21 | 13.35 | 13.04 | 13.08 | 3,723,969 | -0.09(-0.68%) |
Sep 18, 2015 | 13.28 | 13.41 | 13.05 | 13.17 | 6,225,168 | -0.28(-2.05%) |
Sep 17, 2015 | 13.45 | 13.68 | 13.35 | 13.45 | 2,878,816 | -0.03(-0.19%) |
Sep 16, 2015 | 13.38 | 13.58 | 13.30 | 13.47 | 3,235,355 | +0.13(+0.96%) |
Sep 15, 2015 | 13.17 | 13.43 | 13.10 | 13.34 | 2,840,151 | +0.26(+1.96%) |
Sep 14, 2015 | 13.12 | 13.14 | 13.03 | 13.09 | 2,910,360 | +0.01(+0.10%) |
Sep 11, 2015 | 12.90 | 13.11 | 12.79 | 13.08 | 3,224,594 | +0.12(+0.89%) |
Sep 10, 2015 | 12.79 | 13.03 | 12.72 | 12.96 | 2,892,454 | +0.18(+1.40%) |
Sep 09, 2015 | 13.08 | 13.16 | 12.76 | 12.78 | 5,487,246 | -0.13(-1.04%) |
Sep 08, 2015 | 12.65 | 12.93 | 12.60 | 12.92 | 2,669,407 | +0.50(+4.02%) |
Sep 04, 2015 | 12.49 | 12.42 | 12.42 | 12.42 | 2,002,429 | -0.28(-2.17%) |
Sep 03, 2015 | 12.58 | 12.72 | 12.50 | 12.69 | 2,940,140 | +0.15(+1.23%) |
Sep 02, 2015 | 12.45 | 12.54 | 12.35 | 12.54 | 1,932,044 | +0.19(+1.56%) |
Sep 01, 2015 | 12.44 | 12.54 | 12.24 | 12.35 | 2,594,822 | -0.33(-2.62%) |
Aug 31, 2015 | 12.71 | 12.88 | 12.56 | 12.68 | 3,001,124 | -0.09(-0.70%) |
Aug 28, 2015 | 12.72 | 12.87 | 12.68 | 12.77 | 1,965,451 | -0.03(-0.25%) |
Aug 27, 2015 | 12.35 | 12.88 | 12.35 | 12.80 | 4,236,143 | +0.54(+4.44%) |
Aug 26, 2015 | 12.26 | 12.29 | 11.90 | 12.26 | 4,416,568 | +0.21(+1.75%) |
Aug 25, 2015 | 12.62 | 12.66 | 12.05 | 12.05 | 4,062,168 | -0.27(-2.18%) |
Aug 24, 2015 | 12.21 | 12.69 | 12.08 | 12.31 | 4,829,835 | -0.57(-4.42%) |
Aug 21, 2015 | 13.17 | 13.25 | 12.88 | 12.88 | 2,816,879 | -0.41(-3.08%) |
Aug 20, 2015 | 13.43 | 13.49 | 13.28 | 13.29 | 2,545,826 | -0.26(-1.94%) |
Aug 19, 2015 | 13.61 | 13.75 | 13.48 | 13.56 | 2,035,692 | -0.07(-0.53%) |
Aug 18, 2015 | 13.67 | 13.73 | 13.56 | 13.63 | 2,262,724 | -0.01(-0.09%) |
Aug 17, 2015 | 13.48 | 13.70 | 13.41 | 13.64 | 1,943,701 | +0.11(+0.84%) |
Aug 14, 2015 | 13.56 | 13.61 | 13.47 | 13.53 | 1,736,371 | +0.05(+0.38%) |
Aug 13, 2015 | 13.58 | 13.63 | 13.46 | 13.48 | 1,838,536 | -0.12(-0.89%) |
Aug 12, 2015 | 13.51 | 13.63 | 13.38 | 13.60 | 4,610,686 | +0.06(+0.47%) |
Aug 11, 2015 | 13.29 | 13.55 | 13.28 | 13.53 | 4,049,571 | +0.13(+0.95%) |
Aug 10, 2015 | 13.19 | 13.42 | 13.19 | 13.41 | 2,456,013 | +0.27(+2.03%) |
Aug 07, 2015 | 13.21 | 13.22 | 13.05 | 13.14 | 2,270,381 | -0.10(-0.77%) |
Aug 06, 2015 | 13.12 | 13.27 | 13.00 | 13.24 | 2,567,706 | +0.12(+0.92%) |
Aug 05, 2015 | 13.16 | 13.30 | 13.09 | 13.12 | 1,549,468 | +0.07(+0.53%) |
Aug 04, 2015 | 12.92 | 13.16 | 12.90 | 13.05 | 3,171,074 | +0.14(+1.08%) |
Aug 03, 2015 | 13.27 | 13.29 | 12.79 | 12.91 | 3,927,969 | -0.36(-2.72%) |
Jul 31, 2015 | 13.03 | 13.32 | 12.90 | 13.27 | 5,469,311 | +0.30(+2.30%) |
Jul 30, 2015 | 13.09 | 13.43 | 12.80 | 12.97 | 4,164,174 | -0.20(-1.54%) |
Jul 29, 2015 | 13.03 | 13.29 | 12.96 | 13.18 | 2,771,481 | +0.11(+0.87%) |
Jul 28, 2015 | 12.97 | 13.16 | 12.87 | 13.06 | 2,112,090 | +0.20(+1.53%) |
Jul 27, 2015 | 12.85 | 12.92 | 12.76 | 12.87 | 2,080,606 | -0.02(-0.15%) |
Jul 24, 2015 | 13.27 | 13.29 | 12.82 | 12.89 | 4,429,113 | -0.39(-2.96%) |
Jul 23, 2015 | 13.37 | 13.41 | 13.25 | 13.28 | 1,807,927 | -0.09(-0.67%) |
Jul 22, 2015 | 13.03 | 13.47 | 13.01 | 13.37 | 2,710,454 | +0.32(+2.43%) |
Jul 21, 2015 | 13.41 | 13.44 | 12.96 | 13.05 | 2,246,610 | -0.41(-3.02%) |
Jul 20, 2015 | 13.41 | 13.50 | 13.36 | 13.46 | 1,420,566 | +0.08(+0.57%) |
Jul 17, 2015 | 13.53 | 13.58 | 13.32 | 13.38 | 1,213,144 | -0.16(-1.17%) |
Jul 16, 2015 | 13.60 | 13.63 | 13.52 | 13.54 | 1,145,041 | +0.03(+0.19%) |
Jul 15, 2015 | 13.55 | 13.55 | 13.45 | 13.51 | 1,341,976 | -0.03(-0.23%) |
Jul 14, 2015 | 13.44 | 13.56 | 13.41 | 13.55 | 1,586,548 | +0.13(+0.99%) |
Jul 13, 2015 | 13.49 | 13.49 | 13.32 | 13.41 | 1,435,912 | +0.04(+0.28%) |
Jul 10, 2015 | 13.30 | 13.41 | 13.22 | 13.37 | 1,557,085 | +0.22(+1.69%) |
Jul 09, 2015 | 13.23 | 13.29 | 13.10 | 13.15 | 1,524,499 | +0.06(+0.44%) |
Jul 08, 2015 | 13.30 | 13.37 | 13.09 | 13.09 | 1,497,207 | -0.29(-2.18%) |
Jul 07, 2015 | 13.22 | 13.41 | 13.05 | 13.39 | 2,678,504 | +0.15(+1.15%) |
Jul 06, 2015 | 13.12 | 13.30 | 13.11 | 13.23 | 1,760,454 | -0.02(-0.14%) |
Jul 02, 2015 | 13.32 | 13.25 | 13.25 | 13.25 | 1,522,928 | +0.05(+0.38%) |