Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.05 | 13.26 | 12.98 | 13.26 | 1,326,722 | +0.29(+2.22%) |
Sep 29, 2015 | 12.80 | 13.00 | 12.74 | 12.97 | 1,688,214 | +0.15(+1.18%) |
Sep 28, 2015 | 13.06 | 13.06 | 12.75 | 12.82 | 1,455,781 | -0.28(-2.14%) |
Sep 25, 2015 | 13.44 | 13.52 | 13.10 | 13.10 | 1,581,167 | -0.26(-1.94%) |
Sep 24, 2015 | 13.28 | 13.42 | 12.99 | 13.36 | 1,537,377 | +0.18(+1.37%) |
Sep 23, 2015 | 13.13 | 13.33 | 13.05 | 13.18 | 958,075 | +0.10(+0.77%) |
Sep 22, 2015 | 13.18 | 13.25 | 12.98 | 13.08 | 539,410 | -0.26(-1.94%) |
Sep 21, 2015 | 13.30 | 13.49 | 13.26 | 13.33 | 840,770 | +0.12(+0.93%) |
Sep 18, 2015 | 13.20 | 13.35 | 13.11 | 13.21 | 1,178,550 | -0.08(-0.60%) |
Sep 17, 2015 | 13.20 | 13.36 | 13.13 | 13.29 | 827,528 | +0.16(+1.21%) |
Sep 16, 2015 | 13.00 | 13.19 | 12.96 | 13.13 | 394,043 | +0.17(+1.33%) |
Sep 15, 2015 | 12.74 | 13.00 | 12.72 | 12.96 | 296,441 | +0.21(+1.64%) |
Sep 14, 2015 | 12.87 | 12.87 | 12.69 | 12.75 | 336,207 | -0.12(-0.90%) |
Sep 11, 2015 | 12.71 | 12.87 | 12.56 | 12.87 | 376,618 | +0.09(+0.68%) |
Sep 10, 2015 | 12.86 | 13.00 | 12.72 | 12.78 | 371,850 | -0.09(-0.67%) |
Sep 09, 2015 | 13.09 | 13.09 | 12.85 | 12.87 | 506,437 | -0.12(-0.94%) |
Sep 08, 2015 | 12.79 | 12.99 | 12.70 | 12.99 | 471,530 | +0.39(+3.09%) |
Sep 04, 2015 | 12.49 | 12.60 | 12.60 | 12.60 | 297,360 | -0.05(-0.40%) |
Sep 03, 2015 | 12.60 | 12.74 | 12.55 | 12.65 | 584,996 | +0.06(+0.51%) |
Sep 02, 2015 | 12.51 | 12.62 | 12.29 | 12.59 | 834,056 | +0.22(+1.81%) |
Sep 01, 2015 | 12.42 | 12.59 | 12.33 | 12.36 | 803,256 | -0.33(-2.61%) |
Aug 31, 2015 | 12.54 | 12.77 | 12.46 | 12.69 | 525,597 | +0.12(+0.92%) |
Aug 28, 2015 | 12.46 | 12.65 | 12.44 | 12.58 | 514,035 | +0.06(+0.52%) |
Aug 27, 2015 | 12.35 | 12.62 | 12.30 | 12.51 | 828,733 | +0.22(+1.76%) |
Aug 26, 2015 | 12.26 | 12.32 | 11.91 | 12.30 | 767,967 | +0.23(+1.91%) |
Aug 25, 2015 | 12.62 | 12.62 | 12.05 | 12.07 | 833,181 | -0.21(-1.70%) |
Aug 24, 2015 | 12.10 | 12.75 | 11.56 | 12.28 | 1,181,904 | -0.32(-2.52%) |
Aug 21, 2015 | 12.13 | 12.78 | 12.13 | 12.59 | 1,081,739 | +0.00(+0.00%) |
Aug 20, 2015 | 12.69 | 12.83 | 12.59 | 12.59 | 1,020,868 | -0.24(-1.91%) |
Aug 19, 2015 | 12.92 | 12.99 | 12.82 | 12.84 | 414,321 | -0.18(-1.38%) |
Aug 18, 2015 | 12.96 | 13.14 | 12.86 | 13.02 | 558,757 | +0.07(+0.56%) |
Aug 17, 2015 | 12.61 | 12.98 | 12.61 | 12.95 | 426,842 | +0.27(+2.16%) |
Aug 14, 2015 | 12.55 | 12.71 | 12.36 | 12.67 | 603,862 | +0.11(+0.86%) |
Aug 13, 2015 | 12.64 | 12.75 | 12.55 | 12.56 | 367,147 | -0.06(-0.46%) |
Aug 12, 2015 | 12.64 | 12.66 | 12.51 | 12.62 | 424,200 | -0.12(-0.96%) |
Aug 11, 2015 | 12.75 | 12.88 | 12.67 | 12.74 | 377,843 | -0.16(-1.23%) |
Aug 10, 2015 | 12.78 | 12.98 | 12.69 | 12.90 | 392,963 | +0.21(+1.64%) |
Aug 07, 2015 | 12.75 | 12.84 | 12.66 | 12.69 | 282,441 | -0.14(-1.12%) |
Aug 06, 2015 | 13.05 | 13.05 | 12.75 | 12.84 | 383,604 | -0.22(-1.65%) |
Aug 05, 2015 | 13.00 | 13.06 | 12.92 | 13.05 | 537,269 | +0.14(+1.06%) |
Aug 04, 2015 | 12.80 | 12.95 | 12.78 | 12.92 | 370,461 | +0.10(+0.79%) |
Aug 03, 2015 | 12.84 | 12.87 | 12.71 | 12.82 | 370,346 | -0.04(-0.28%) |
Jul 31, 2015 | 12.90 | 12.94 | 12.75 | 12.85 | 475,586 | -0.03(-0.22%) |
Jul 30, 2015 | 12.66 | 12.91 | 12.59 | 12.88 | 517,044 | +0.17(+1.36%) |
Jul 29, 2015 | 12.53 | 12.73 | 12.46 | 12.71 | 605,968 | +0.20(+1.61%) |
Jul 28, 2015 | 12.60 | 12.62 | 12.42 | 12.51 | 504,419 | -0.01(-0.12%) |
Jul 27, 2015 | 12.54 | 12.56 | 12.43 | 12.52 | 420,833 | -0.09(-0.74%) |
Jul 24, 2015 | 12.87 | 12.90 | 12.60 | 12.61 | 529,504 | -0.28(-2.18%) |
Jul 23, 2015 | 13.06 | 13.21 | 12.88 | 12.90 | 528,597 | -0.11(-0.83%) |
Jul 22, 2015 | 13.03 | 13.14 | 12.97 | 13.00 | 501,636 | -0.04(-0.33%) |
Jul 21, 2015 | 13.27 | 13.31 | 13.03 | 13.05 | 331,950 | -0.21(-1.58%) |
Jul 20, 2015 | 13.35 | 13.35 | 13.22 | 13.26 | 345,552 | -0.08(-0.59%) |
Jul 17, 2015 | 13.47 | 13.50 | 13.20 | 13.33 | 543,548 | -0.16(-1.17%) |
Jul 16, 2015 | 13.44 | 13.56 | 13.34 | 13.49 | 524,415 | +0.14(+1.08%) |
Jul 15, 2015 | 13.45 | 13.45 | 13.27 | 13.35 | 548,793 | -0.08(-0.59%) |
Jul 14, 2015 | 13.41 | 13.44 | 13.35 | 13.43 | 419,047 | -0.01(-0.05%) |
Jul 13, 2015 | 13.33 | 13.51 | 13.33 | 13.44 | 829,409 | +0.20(+1.52%) |
Jul 10, 2015 | 13.31 | 13.39 | 13.13 | 13.23 | 1,001,936 | +0.09(+0.66%) |
Jul 09, 2015 | 13.26 | 13.36 | 13.10 | 13.15 | 464,579 | +0.09(+0.66%) |
Jul 08, 2015 | 13.19 | 13.33 | 12.93 | 13.06 | 604,718 | -0.28(-2.10%) |
Jul 07, 2015 | 13.26 | 13.42 | 13.15 | 13.34 | 1,083,081 | +0.01(+0.11%) |
Jul 06, 2015 | 13.15 | 13.36 | 13.05 | 13.33 | 671,586 | +0.04(+0.33%) |
Jul 02, 2015 | 13.59 | 13.28 | 13.28 | 13.28 | 531,804 | -0.27(-1.97%) |