Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.64 | 14.05 | 13.50 | 13.91 | 9,459,866 | +0.41(+3.04%) |
Sep 29, 2015 | 13.30 | 13.84 | 13.12 | 13.50 | 5,701,807 | +0.22(+1.66%) |
Sep 28, 2015 | 13.47 | 13.47 | 12.91 | 13.28 | 11,545,877 | -0.19(-1.41%) |
Sep 25, 2015 | 13.96 | 13.99 | 13.43 | 13.47 | 3,920,623 | -0.33(-2.39%) |
Sep 24, 2015 | 13.63 | 13.87 | 13.50 | 13.80 | 3,581,546 | +0.12(+0.88%) |
Sep 23, 2015 | 13.89 | 14.00 | 13.62 | 13.68 | 2,519,742 | -0.13(-0.94%) |
Sep 22, 2015 | 13.70 | 14.00 | 13.50 | 13.81 | 3,689,287 | -0.06(-0.43%) |
Sep 21, 2015 | 13.55 | 13.98 | 13.54 | 13.87 | 4,427,303 | +0.46(+3.43%) |
Sep 18, 2015 | 13.42 | 13.80 | 13.27 | 13.41 | 5,600,379 | -0.17(-1.25%) |
Sep 17, 2015 | 13.22 | 13.90 | 13.06 | 13.58 | 6,581,868 | +0.20(+1.49%) |
Sep 16, 2015 | 11.84 | 13.50 | 11.27 | 13.38 | 13,303,448 | +1.41(+11.78%) |
Sep 15, 2015 | 12.10 | 12.10 | 11.69 | 11.97 | 6,039,205 | +0.04(+0.34%) |
Sep 14, 2015 | 12.00 | 12.05 | 11.89 | 11.93 | 3,621,589 | -0.07(-0.58%) |
Sep 11, 2015 | 11.92 | 12.12 | 11.47 | 12.00 | 6,144,774 | -0.21(-1.72%) |
Sep 10, 2015 | 12.33 | 12.76 | 12.12 | 12.21 | 5,359,121 | -0.17(-1.37%) |
Sep 09, 2015 | 12.47 | 12.49 | 12.33 | 12.38 | 4,657,957 | +0.08(+0.65%) |
Sep 08, 2015 | 12.35 | 12.35 | 12.00 | 12.30 | 3,705,367 | +0.19(+1.57%) |
Sep 04, 2015 | 12.05 | 12.11 | 12.11 | 12.11 | 4,518,600 | -0.19(-1.54%) |
Sep 03, 2015 | 12.29 | 12.38 | 12.09 | 12.30 | 2,238,635 | +0.06(+0.49%) |
Sep 02, 2015 | 12.21 | 12.27 | 12.05 | 12.24 | 3,076,623 | +0.21(+1.75%) |
Sep 01, 2015 | 11.88 | 12.11 | 11.66 | 12.03 | 3,083,299 | -0.04(-0.33%) |
Aug 31, 2015 | 11.95 | 12.16 | 11.86 | 12.07 | 3,219,933 | +0.07(+0.58%) |
Aug 28, 2015 | 11.65 | 12.05 | 11.57 | 12.00 | 4,875,940 | +0.33(+2.83%) |
Aug 27, 2015 | 11.34 | 11.69 | 11.28 | 11.67 | 3,178,360 | +0.40(+3.55%) |
Aug 26, 2015 | 11.01 | 11.29 | 10.86 | 11.27 | 4,173,444 | +0.54(+5.03%) |
Aug 25, 2015 | 11.32 | 11.32 | 10.69 | 10.73 | 3,654,787 | -0.18(-1.65%) |
Aug 24, 2015 | 10.66 | 11.42 | 10.57 | 10.91 | 5,351,071 | -0.31(-2.76%) |
Aug 21, 2015 | 10.86 | 11.68 | 10.85 | 11.22 | 9,306,913 | -0.21(-1.84%) |
Aug 20, 2015 | 11.94 | 11.95 | 11.41 | 11.43 | 3,439,932 | -0.61(-5.07%) |
Aug 19, 2015 | 12.22 | 12.22 | 11.66 | 12.04 | 3,554,490 | -0.29(-2.35%) |
Aug 18, 2015 | 12.50 | 12.61 | 12.16 | 12.33 | 1,603,811 | -0.11(-0.88%) |
Aug 17, 2015 | 12.34 | 12.49 | 12.19 | 12.44 | 1,326,560 | +0.08(+0.65%) |
Aug 14, 2015 | 12.39 | 12.52 | 12.33 | 12.36 | 1,299,003 | -0.01(-0.08%) |
Aug 13, 2015 | 12.36 | 12.67 | 12.19 | 12.37 | 3,575,337 | +0.02(+0.16%) |
Aug 12, 2015 | 12.64 | 12.64 | 12.13 | 12.35 | 4,046,344 | -0.40(-3.14%) |
Aug 11, 2015 | 12.88 | 12.92 | 12.56 | 12.75 | 2,615,027 | -0.24(-1.85%) |
Aug 10, 2015 | 12.47 | 13.06 | 12.42 | 12.99 | 3,048,544 | +0.57(+4.59%) |
Aug 07, 2015 | 12.47 | 12.73 | 12.39 | 12.42 | 4,074,546 | -0.14(-1.11%) |
Aug 06, 2015 | 12.48 | 12.64 | 12.39 | 12.56 | 4,147,404 | +0.05(+0.40%) |
Aug 05, 2015 | 12.17 | 12.79 | 12.16 | 12.51 | 4,277,252 | +0.37(+3.05%) |
Aug 04, 2015 | 12.05 | 12.28 | 12.02 | 12.14 | 3,432,279 | +0.06(+0.50%) |
Aug 03, 2015 | 12.49 | 12.52 | 12.05 | 12.08 | 2,444,045 | -0.44(-3.51%) |
Jul 31, 2015 | 12.24 | 12.63 | 12.15 | 12.52 | 4,251,052 | +0.27(+2.20%) |
Jul 30, 2015 | 12.42 | 12.55 | 12.19 | 12.25 | 3,763,437 | -0.23(-1.84%) |
Jul 29, 2015 | 12.46 | 12.61 | 12.33 | 12.48 | 2,828,078 | +0.00(+0.00%) |
Jul 28, 2015 | 12.58 | 12.65 | 12.23 | 12.48 | 3,671,219 | -0.02(-0.16%) |
Jul 27, 2015 | 12.41 | 12.60 | 12.32 | 12.50 | 3,159,802 | -0.06(-0.48%) |
Jul 24, 2015 | 12.82 | 12.94 | 12.45 | 12.56 | 4,392,420 | -0.25(-1.95%) |
Jul 23, 2015 | 13.19 | 13.54 | 12.79 | 12.81 | 3,168,067 | -0.39(-2.95%) |
Jul 22, 2015 | 13.20 | 13.37 | 13.08 | 13.20 | 2,500,812 | -0.07(-0.53%) |
Jul 21, 2015 | 13.40 | 13.54 | 13.10 | 13.27 | 4,008,938 | -0.17(-1.26%) |
Jul 20, 2015 | 13.50 | 13.68 | 13.41 | 13.44 | 3,160,171 | -0.07(-0.52%) |
Jul 17, 2015 | 13.83 | 13.87 | 13.50 | 13.51 | 2,672,330 | -0.36(-2.60%) |
Jul 16, 2015 | 13.60 | 14.01 | 13.57 | 13.87 | 3,882,450 | +0.22(+1.61%) |
Jul 15, 2015 | 13.88 | 13.97 | 13.52 | 13.65 | 6,689,709 | -0.20(-1.44%) |
Jul 14, 2015 | 14.23 | 14.31 | 13.78 | 13.85 | 9,336,212 | -0.43(-3.01%) |
Jul 13, 2015 | 14.30 | 14.40 | 13.80 | 14.28 | 15,659,551 | -2.09(-12.77%) |
Jul 10, 2015 | 16.45 | 16.45 | 16.18 | 16.37 | 2,652,692 | +0.13(+0.80%) |
Jul 09, 2015 | 16.50 | 16.54 | 16.11 | 16.24 | 2,923,574 | -0.09(-0.52%) |
Jul 08, 2015 | 16.33 | 16.46 | 16.18 | 16.32 | 3,157,775 | -0.16(-0.94%) |
Jul 07, 2015 | 16.66 | 16.66 | 16.01 | 16.48 | 3,942,778 | -0.11(-0.66%) |
Jul 06, 2015 | 16.40 | 16.72 | 16.27 | 16.59 | 5,945,067 | +0.09(+0.55%) |
Jul 02, 2015 | 16.54 | 16.50 | 16.50 | 16.50 | 1,961,100 | -0.07(-0.42%) |