Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.33 | 11.53 | 11.07 | 11.50 | 268,699 | +0.28(+2.54%) |
Sep 29, 2015 | 11.38 | 11.42 | 10.92 | 11.22 | 246,613 | -0.20(-1.76%) |
Sep 28, 2015 | 11.47 | 11.61 | 10.97 | 11.42 | 255,094 | -0.19(-1.66%) |
Sep 25, 2015 | 11.93 | 11.95 | 11.55 | 11.61 | 187,426 | -0.23(-1.91%) |
Sep 24, 2015 | 12.00 | 12.15 | 11.80 | 11.84 | 167,621 | -0.30(-2.48%) |
Sep 23, 2015 | 11.80 | 12.24 | 11.80 | 12.14 | 187,959 | +0.38(+3.20%) |
Sep 22, 2015 | 11.77 | 12.13 | 11.65 | 11.76 | 235,363 | -0.11(-0.92%) |
Sep 21, 2015 | 11.85 | 12.05 | 11.65 | 11.87 | 214,967 | +0.14(+1.21%) |
Sep 18, 2015 | 12.02 | 12.41 | 11.70 | 11.73 | 292,602 | -0.49(-3.97%) |
Sep 17, 2015 | 12.21 | 12.39 | 12.16 | 12.21 | 84,949 | +0.00(+0.00%) |
Sep 16, 2015 | 12.21 | 12.47 | 12.16 | 12.21 | 87,690 | -0.03(-0.27%) |
Sep 15, 2015 | 12.31 | 12.32 | 12.17 | 12.25 | 179,263 | -0.01(-0.07%) |
Sep 14, 2015 | 12.43 | 12.52 | 12.20 | 12.26 | 175,716 | -0.08(-0.61%) |
Sep 11, 2015 | 12.13 | 12.41 | 12.07 | 12.33 | 187,024 | +0.12(+0.96%) |
Sep 10, 2015 | 12.37 | 12.51 | 12.13 | 12.21 | 210,416 | -0.16(-1.28%) |
Sep 09, 2015 | 12.55 | 12.56 | 12.35 | 12.37 | 179,037 | -0.18(-1.47%) |
Sep 08, 2015 | 11.93 | 12.58 | 11.68 | 12.56 | 497,257 | +0.78(+6.61%) |
Sep 04, 2015 | 11.58 | 11.78 | 11.78 | 11.78 | 242,283 | +0.09(+0.79%) |
Sep 03, 2015 | 11.91 | 11.94 | 11.63 | 11.69 | 160,115 | -0.20(-1.69%) |
Sep 02, 2015 | 11.53 | 11.89 | 11.40 | 11.89 | 187,007 | +0.45(+3.95%) |
Sep 01, 2015 | 11.61 | 11.66 | 11.33 | 11.44 | 134,048 | -0.35(-2.98%) |
Aug 31, 2015 | 11.76 | 11.94 | 11.66 | 11.79 | 165,503 | -0.09(-0.77%) |
Aug 28, 2015 | 11.76 | 11.91 | 11.60 | 11.88 | 155,732 | +0.03(+0.21%) |
Aug 27, 2015 | 11.60 | 11.88 | 10.16 | 11.85 | 161,254 | +0.14(+1.21%) |
Aug 26, 2015 | 11.58 | 12.03 | 11.35 | 11.71 | 322,395 | +0.33(+2.87%) |
Aug 25, 2015 | 11.96 | 11.96 | 11.36 | 11.39 | 247,893 | -0.25(-2.16%) |
Aug 24, 2015 | 11.53 | 12.08 | 10.28 | 11.64 | 268,110 | -0.49(-4.07%) |
Aug 21, 2015 | 12.07 | 12.32 | 12.05 | 12.13 | 247,558 | -0.12(-0.96%) |
Aug 20, 2015 | 12.27 | 12.47 | 12.17 | 12.25 | 162,030 | -0.20(-1.61%) |
Aug 19, 2015 | 12.47 | 12.53 | 12.13 | 12.45 | 310,534 | -0.06(-0.47%) |
Aug 18, 2015 | 12.57 | 12.74 | 12.34 | 12.51 | 159,861 | +0.00(+0.00%) |
Aug 17, 2015 | 12.39 | 12.74 | 12.11 | 12.51 | 600,309 | +0.05(+0.40%) |
Aug 14, 2015 | 12.40 | 12.67 | 12.36 | 12.46 | 302,814 | +0.12(+0.95%) |
Aug 13, 2015 | 12.01 | 12.54 | 11.99 | 12.34 | 393,882 | +0.34(+2.86%) |
Aug 12, 2015 | 10.96 | 12.42 | 10.96 | 12.00 | 863,907 | +1.41(+13.27%) |
Aug 11, 2015 | 10.37 | 10.63 | 10.32 | 10.59 | 242,779 | +0.13(+1.28%) |
Aug 10, 2015 | 10.24 | 10.50 | 10.24 | 10.46 | 268,539 | +0.21(+2.04%) |
Aug 07, 2015 | 10.40 | 10.53 | 10.10 | 10.25 | 176,777 | -0.13(-1.29%) |
Aug 06, 2015 | 10.87 | 10.88 | 10.33 | 10.38 | 195,774 | -0.45(-4.17%) |
Aug 05, 2015 | 10.40 | 10.96 | 10.38 | 10.83 | 215,741 | +0.42(+4.02%) |
Aug 04, 2015 | 10.36 | 10.54 | 10.36 | 10.42 | 89,017 | -0.03(-0.24%) |
Aug 03, 2015 | 10.75 | 10.75 | 10.22 | 10.44 | 125,579 | -0.27(-2.50%) |
Jul 31, 2015 | 10.57 | 10.81 | 10.47 | 10.71 | 113,859 | +0.13(+1.19%) |
Jul 30, 2015 | 10.55 | 10.73 | 10.42 | 10.58 | 105,281 | -0.05(-0.47%) |
Jul 29, 2015 | 10.89 | 10.89 | 10.48 | 10.63 | 87,761 | -0.28(-2.53%) |
Jul 28, 2015 | 10.89 | 11.16 | 10.52 | 10.91 | 112,300 | +0.07(+0.62%) |
Jul 27, 2015 | 10.73 | 11.00 | 10.54 | 10.84 | 94,183 | +0.02(+0.15%) |
Jul 24, 2015 | 11.05 | 11.15 | 10.73 | 10.83 | 95,499 | -0.20(-1.82%) |
Jul 23, 2015 | 10.89 | 11.06 | 10.75 | 11.03 | 155,842 | +0.07(+0.61%) |
Jul 22, 2015 | 11.33 | 11.45 | 10.87 | 10.96 | 162,227 | -0.47(-4.10%) |
Jul 21, 2015 | 11.20 | 11.65 | 11.20 | 11.43 | 311,093 | +0.19(+1.71%) |
Jul 20, 2015 | 11.29 | 11.29 | 10.99 | 11.24 | 128,037 | -0.02(-0.15%) |
Jul 17, 2015 | 11.30 | 11.33 | 11.11 | 11.25 | 93,596 | +0.00(+0.00%) |
Jul 16, 2015 | 10.98 | 11.37 | 10.93 | 11.25 | 156,415 | +0.38(+3.46%) |
Jul 15, 2015 | 10.92 | 11.07 | 10.74 | 10.88 | 122,218 | -0.04(-0.38%) |
Jul 14, 2015 | 10.89 | 11.04 | 10.78 | 10.92 | 109,957 | +0.03(+0.23%) |
Jul 13, 2015 | 11.04 | 11.09 | 10.78 | 10.89 | 136,571 | -0.06(-0.54%) |
Jul 10, 2015 | 10.83 | 11.07 | 10.58 | 10.95 | 126,422 | +0.27(+2.51%) |
Jul 09, 2015 | 10.86 | 11.15 | 10.68 | 10.68 | 132,660 | -0.11(-1.01%) |
Jul 08, 2015 | 10.79 | 10.96 | 10.48 | 10.79 | 165,895 | -0.04(-0.39%) |
Jul 07, 2015 | 11.06 | 11.32 | 10.60 | 10.83 | 158,636 | -0.23(-2.08%) |
Jul 06, 2015 | 10.69 | 11.10 | 10.57 | 11.06 | 187,751 | +0.10(+0.90%) |
Jul 02, 2015 | 11.03 | 10.97 | 10.97 | 10.97 | 150,261 | -0.03(-0.30%) |