Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.25 | 12.42 | 12.22 | 12.34 | 96,525 | +0.25(+2.07%) |
Sep 29, 2015 | 11.72 | 12.24 | 11.72 | 12.09 | 73,026 | +0.30(+2.54%) |
Sep 28, 2015 | 11.06 | 11.92 | 11.06 | 11.79 | 160,583 | +0.99(+9.17%) |
Sep 25, 2015 | 11.51 | 11.51 | 10.71 | 10.80 | 81,008 | -0.61(-5.35%) |
Sep 24, 2015 | 11.21 | 11.43 | 10.99 | 11.41 | 63,613 | +0.01(+0.09%) |
Sep 23, 2015 | 11.56 | 11.56 | 11.38 | 11.40 | 73,036 | -0.12(-1.04%) |
Sep 22, 2015 | 11.88 | 11.88 | 11.39 | 11.52 | 98,374 | -0.57(-4.71%) |
Sep 21, 2015 | 11.95 | 12.27 | 11.80 | 12.09 | 91,299 | +0.15(+1.26%) |
Sep 18, 2015 | 12.42 | 12.64 | 11.93 | 11.94 | 121,853 | -0.66(-5.24%) |
Sep 17, 2015 | 12.32 | 12.71 | 12.29 | 12.60 | 110,295 | +0.22(+1.78%) |
Sep 16, 2015 | 12.21 | 12.41 | 12.13 | 12.38 | 99,158 | +0.16(+1.31%) |
Sep 15, 2015 | 11.97 | 12.22 | 11.93 | 12.22 | 67,171 | +0.22(+1.83%) |
Sep 14, 2015 | 11.86 | 12.01 | 11.80 | 12.00 | 56,338 | +0.13(+1.10%) |
Sep 11, 2015 | 11.96 | 12.10 | 11.81 | 11.87 | 38,680 | -0.17(-1.41%) |
Sep 10, 2015 | 12.13 | 12.31 | 12.02 | 12.04 | 32,904 | -0.08(-0.66%) |
Sep 09, 2015 | 12.53 | 12.54 | 12.10 | 12.12 | 57,249 | -0.26(-2.10%) |
Sep 08, 2015 | 12.55 | 12.69 | 12.22 | 12.38 | 53,452 | +0.14(+1.14%) |
Sep 04, 2015 | 12.08 | 12.24 | 12.24 | 12.24 | 32,300 | +0.05(+0.41%) |
Sep 03, 2015 | 12.26 | 12.50 | 12.19 | 12.19 | 52,556 | -0.03(-0.25%) |
Sep 02, 2015 | 11.99 | 12.24 | 11.75 | 12.22 | 88,176 | +0.38(+3.21%) |
Sep 01, 2015 | 11.88 | 12.44 | 11.78 | 11.84 | 110,011 | -0.37(-3.03%) |
Aug 31, 2015 | 12.12 | 12.35 | 12.09 | 12.21 | 44,263 | -0.02(-0.16%) |
Aug 28, 2015 | 12.08 | 12.25 | 11.90 | 12.23 | 84,225 | +0.12(+0.99%) |
Aug 27, 2015 | 12.40 | 12.49 | 11.90 | 12.11 | 119,975 | -0.25(-2.02%) |
Aug 26, 2015 | 12.62 | 12.63 | 12.25 | 12.36 | 166,242 | +0.02(+0.16%) |
Aug 25, 2015 | 12.96 | 13.00 | 12.25 | 12.34 | 187,821 | -0.13(-1.04%) |
Aug 24, 2015 | 12.54 | 12.92 | 12.40 | 12.47 | 243,349 | -0.39(-3.03%) |
Aug 21, 2015 | 12.13 | 13.12 | 12.13 | 12.86 | 211,847 | +0.34(+2.72%) |
Aug 20, 2015 | 12.24 | 12.64 | 12.24 | 12.52 | 137,407 | +0.17(+1.38%) |
Aug 19, 2015 | 12.32 | 12.58 | 12.25 | 12.35 | 91,290 | -0.09(-0.72%) |
Aug 18, 2015 | 12.37 | 12.55 | 12.16 | 12.44 | 90,806 | -0.04(-0.32%) |
Aug 17, 2015 | 12.17 | 12.54 | 12.17 | 12.48 | 76,773 | +0.25(+2.04%) |
Aug 14, 2015 | 12.10 | 12.28 | 12.07 | 12.23 | 30,157 | +0.16(+1.33%) |
Aug 13, 2015 | 11.65 | 12.11 | 11.65 | 12.07 | 58,461 | +0.23(+1.94%) |
Aug 12, 2015 | 11.66 | 11.96 | 11.36 | 11.84 | 162,359 | +0.10(+0.85%) |
Aug 11, 2015 | 11.95 | 12.03 | 11.69 | 11.74 | 265,030 | -0.29(-2.41%) |
Aug 10, 2015 | 12.13 | 12.75 | 11.74 | 12.03 | 614,331 | -0.10(-0.82%) |
Aug 07, 2015 | 12.20 | 12.37 | 12.01 | 12.13 | 32,853 | -0.19(-1.54%) |
Aug 06, 2015 | 12.40 | 12.89 | 12.05 | 12.32 | 302,916 | -0.11(-0.88%) |
Aug 05, 2015 | 12.43 | 12.62 | 11.96 | 12.43 | 193,503 | +0.11(+0.89%) |
Aug 04, 2015 | 12.51 | 12.51 | 12.22 | 12.32 | 49,708 | -0.05(-0.40%) |
Aug 03, 2015 | 12.15 | 12.39 | 11.93 | 12.37 | 57,205 | +0.20(+1.64%) |
Jul 31, 2015 | 11.17 | 12.20 | 11.13 | 12.17 | 104,997 | +1.27(+11.65%) |
Jul 30, 2015 | 10.28 | 10.97 | 10.27 | 10.90 | 50,708 | +0.52(+5.01%) |
Jul 29, 2015 | 10.39 | 10.53 | 10.18 | 10.38 | 66,834 | -0.05(-0.48%) |
Jul 28, 2015 | 10.72 | 10.72 | 10.33 | 10.43 | 70,426 | -0.19(-1.79%) |
Jul 27, 2015 | 10.67 | 10.79 | 10.53 | 10.62 | 38,097 | -0.18(-1.67%) |
Jul 24, 2015 | 11.07 | 11.13 | 10.74 | 10.80 | 61,099 | -0.31(-2.79%) |
Jul 23, 2015 | 11.23 | 11.29 | 11.03 | 11.11 | 44,470 | -0.12(-1.07%) |
Jul 22, 2015 | 11.31 | 11.31 | 11.17 | 11.23 | 27,759 | -0.07(-0.62%) |
Jul 21, 2015 | 11.30 | 11.46 | 11.16 | 11.30 | 41,319 | +0.03(+0.27%) |
Jul 20, 2015 | 11.51 | 11.51 | 11.12 | 11.27 | 64,863 | -0.27(-2.34%) |
Jul 17, 2015 | 11.55 | 11.65 | 11.52 | 11.54 | 90,411 | +0.00(+0.00%) |
Jul 16, 2015 | 11.57 | 11.87 | 11.52 | 11.54 | 50,032 | +0.11(+0.96%) |
Jul 15, 2015 | 11.61 | 11.61 | 11.37 | 11.43 | 54,545 | -0.26(-2.22%) |
Jul 14, 2015 | 11.79 | 11.81 | 11.64 | 11.69 | 33,662 | -0.20(-1.68%) |
Jul 13, 2015 | 11.99 | 12.07 | 11.81 | 11.89 | 58,386 | +0.01(+0.08%) |
Jul 10, 2015 | 11.73 | 11.90 | 11.51 | 11.88 | 47,890 | +0.28(+2.41%) |
Jul 09, 2015 | 11.58 | 11.66 | 11.44 | 11.60 | 66,599 | +0.11(+0.96%) |
Jul 08, 2015 | 11.49 | 11.57 | 11.32 | 11.49 | 41,925 | -0.15(-1.29%) |
Jul 07, 2015 | 11.65 | 11.75 | 11.42 | 11.64 | 57,723 | +0.01(+0.09%) |
Jul 06, 2015 | 11.92 | 12.02 | 11.59 | 11.63 | 38,912 | -0.40(-3.33%) |
Jul 02, 2015 | 11.93 | 12.03 | 12.03 | 12.03 | 43,600 | +0.13(+1.09%) |