Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.60 | 12.90 | 12.55 | 12.78 | 375,343 | +0.30(+2.43%) |
Sep 29, 2015 | 12.35 | 12.65 | 12.29 | 12.48 | 388,731 | +0.15(+1.21%) |
Sep 28, 2015 | 12.62 | 12.64 | 12.25 | 12.33 | 587,397 | -0.31(-2.43%) |
Sep 25, 2015 | 12.78 | 12.89 | 12.61 | 12.64 | 336,712 | +0.01(+0.11%) |
Sep 24, 2015 | 12.66 | 12.70 | 12.51 | 12.62 | 382,516 | -0.11(-0.87%) |
Sep 23, 2015 | 12.81 | 12.87 | 12.73 | 12.73 | 211,948 | -0.03(-0.26%) |
Sep 22, 2015 | 12.73 | 12.97 | 12.65 | 12.77 | 386,591 | -0.20(-1.56%) |
Sep 21, 2015 | 12.81 | 13.03 | 12.81 | 12.97 | 156,647 | +0.21(+1.66%) |
Sep 18, 2015 | 12.96 | 13.09 | 12.64 | 12.76 | 568,598 | -0.47(-3.52%) |
Sep 17, 2015 | 13.04 | 13.41 | 13.04 | 13.22 | 234,129 | +0.13(+0.99%) |
Sep 16, 2015 | 13.10 | 13.18 | 12.71 | 13.09 | 522,690 | -0.02(-0.18%) |
Sep 15, 2015 | 12.90 | 13.23 | 12.76 | 13.12 | 400,728 | +0.22(+1.71%) |
Sep 14, 2015 | 12.63 | 12.96 | 12.59 | 12.90 | 388,660 | +0.24(+1.90%) |
Sep 11, 2015 | 12.50 | 12.66 | 12.43 | 12.65 | 423,586 | +0.01(+0.08%) |
Sep 10, 2015 | 12.67 | 12.90 | 12.62 | 12.65 | 508,260 | -0.07(-0.53%) |
Sep 09, 2015 | 12.88 | 12.99 | 12.61 | 12.71 | 374,086 | +0.00(+0.04%) |
Sep 08, 2015 | 12.32 | 12.77 | 12.26 | 12.71 | 542,010 | +0.53(+4.38%) |
Sep 04, 2015 | 12.25 | 12.17 | 12.17 | 12.17 | 568,642 | -0.17(-1.40%) |
Sep 03, 2015 | 12.52 | 12.56 | 12.32 | 12.35 | 512,947 | -0.17(-1.34%) |
Sep 02, 2015 | 12.68 | 12.80 | 12.37 | 12.52 | 461,946 | -0.07(-0.53%) |
Sep 01, 2015 | 12.93 | 12.99 | 12.58 | 12.58 | 559,554 | -0.55(-4.21%) |
Aug 31, 2015 | 13.00 | 13.28 | 12.97 | 13.14 | 483,816 | +0.01(+0.07%) |
Aug 28, 2015 | 12.98 | 13.32 | 12.97 | 13.13 | 405,798 | +0.11(+0.81%) |
Aug 27, 2015 | 13.02 | 13.24 | 12.75 | 13.02 | 725,680 | +0.30(+2.34%) |
Aug 26, 2015 | 12.45 | 12.79 | 12.26 | 12.72 | 485,604 | +0.51(+4.17%) |
Aug 25, 2015 | 12.41 | 12.65 | 12.12 | 12.21 | 524,095 | +0.12(+0.95%) |
Aug 24, 2015 | 11.91 | 12.12 | 10.57 | 12.10 | 1,503,424 | -0.45(-3.56%) |
Aug 21, 2015 | 13.00 | 13.00 | 12.50 | 12.54 | 679,082 | -0.58(-4.39%) |
Aug 20, 2015 | 13.38 | 13.41 | 13.05 | 13.12 | 625,335 | -0.35(-2.60%) |
Aug 19, 2015 | 13.59 | 13.72 | 13.40 | 13.47 | 545,313 | -0.13(-0.95%) |
Aug 18, 2015 | 13.74 | 13.84 | 13.55 | 13.60 | 563,390 | -0.27(-1.94%) |
Aug 17, 2015 | 13.73 | 13.95 | 13.59 | 13.87 | 401,182 | +0.13(+0.94%) |
Aug 14, 2015 | 13.60 | 13.82 | 13.52 | 13.74 | 489,511 | +0.20(+1.45%) |
Aug 13, 2015 | 13.45 | 13.68 | 13.30 | 13.54 | 624,782 | +0.14(+1.04%) |
Aug 12, 2015 | 13.49 | 13.49 | 13.10 | 13.40 | 754,460 | -0.22(-1.59%) |
Aug 11, 2015 | 13.61 | 13.96 | 13.61 | 13.62 | 586,561 | -0.21(-1.49%) |
Aug 10, 2015 | 13.62 | 13.98 | 13.51 | 13.83 | 886,480 | +0.35(+2.57%) |
Aug 07, 2015 | 13.26 | 13.57 | 13.21 | 13.48 | 485,146 | +0.24(+1.85%) |
Aug 06, 2015 | 13.40 | 13.48 | 13.09 | 13.24 | 543,871 | -0.17(-1.25%) |
Aug 05, 2015 | 13.77 | 13.93 | 13.39 | 13.40 | 1,186,780 | -0.30(-2.21%) |
Aug 04, 2015 | 13.31 | 13.80 | 13.31 | 13.71 | 663,254 | +0.40(+3.02%) |
Aug 03, 2015 | 12.99 | 13.31 | 12.88 | 13.31 | 573,299 | +0.33(+2.55%) |
Jul 31, 2015 | 12.87 | 13.06 | 12.72 | 12.97 | 390,316 | +0.14(+1.07%) |
Jul 30, 2015 | 13.06 | 13.17 | 12.80 | 12.84 | 310,673 | -0.11(-0.87%) |
Jul 29, 2015 | 12.83 | 13.03 | 12.80 | 12.95 | 561,993 | +0.08(+0.59%) |
Jul 28, 2015 | 12.73 | 12.90 | 12.54 | 12.88 | 298,482 | +0.24(+1.91%) |
Jul 27, 2015 | 12.40 | 12.63 | 12.07 | 12.63 | 651,512 | +0.13(+1.02%) |
Jul 24, 2015 | 12.97 | 13.01 | 12.38 | 12.51 | 1,010,360 | -0.50(-3.85%) |
Jul 23, 2015 | 13.22 | 13.25 | 12.95 | 13.01 | 347,146 | -0.19(-1.43%) |
Jul 22, 2015 | 13.43 | 13.44 | 13.16 | 13.20 | 287,061 | -0.26(-1.96%) |
Jul 21, 2015 | 13.37 | 13.49 | 13.33 | 13.46 | 225,253 | +0.06(+0.46%) |
Jul 20, 2015 | 13.54 | 13.56 | 13.29 | 13.40 | 236,993 | -0.06(-0.46%) |
Jul 17, 2015 | 13.42 | 13.54 | 13.22 | 13.46 | 451,857 | +0.09(+0.67%) |
Jul 16, 2015 | 12.98 | 13.44 | 12.98 | 13.37 | 820,316 | +0.32(+2.46%) |
Jul 15, 2015 | 13.32 | 13.34 | 12.84 | 13.05 | 2,371,265 | -0.28(-2.13%) |
Jul 14, 2015 | 13.56 | 13.70 | 13.24 | 13.33 | 907,709 | -0.29(-2.12%) |
Jul 13, 2015 | 13.81 | 13.82 | 13.58 | 13.62 | 258,100 | -0.03(-0.24%) |
Jul 10, 2015 | 13.64 | 13.77 | 13.56 | 13.65 | 227,876 | +0.09(+0.66%) |
Jul 09, 2015 | 13.69 | 13.73 | 13.51 | 13.56 | 211,013 | +0.00(+0.03%) |
Jul 08, 2015 | 13.71 | 13.83 | 13.56 | 13.56 | 290,591 | -0.21(-1.54%) |
Jul 07, 2015 | 13.84 | 13.86 | 13.67 | 13.77 | 325,550 | -0.06(-0.44%) |
Jul 06, 2015 | 13.70 | 13.92 | 13.65 | 13.83 | 304,101 | -0.00(-0.03%) |
Jul 02, 2015 | 13.98 | 13.84 | 13.84 | 13.84 | 251,526 | -0.12(-0.85%) |