Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.49 | 12.64 | 12.48 | 12.63 | 160,766 | +0.23(+1.87%) |
Sep 29, 2015 | 12.31 | 12.41 | 12.26 | 12.40 | 148,038 | +0.17(+1.38%) |
Sep 28, 2015 | 12.37 | 12.37 | 12.21 | 12.23 | 335,026 | -0.24(-1.95%) |
Sep 25, 2015 | 12.60 | 12.68 | 12.46 | 12.47 | 244,627 | -0.14(-1.13%) |
Sep 24, 2015 | 12.22 | 12.62 | 12.19 | 12.62 | 669,889 | +0.28(+2.23%) |
Sep 23, 2015 | 12.54 | 12.63 | 12.32 | 12.34 | 170,456 | -0.18(-1.43%) |
Sep 22, 2015 | 12.59 | 12.59 | 12.48 | 12.52 | 142,017 | -0.21(-1.67%) |
Sep 21, 2015 | 13.05 | 13.07 | 12.70 | 12.73 | 454,402 | -0.34(-2.60%) |
Sep 18, 2015 | 12.99 | 13.07 | 12.92 | 13.07 | 217,292 | -0.03(-0.20%) |
Sep 17, 2015 | 13.14 | 13.21 | 12.97 | 13.10 | 164,271 | -0.01(-0.11%) |
Sep 16, 2015 | 13.04 | 13.14 | 12.98 | 13.11 | 313,891 | +0.14(+1.09%) |
Sep 15, 2015 | 12.89 | 13.09 | 12.87 | 12.97 | 115,681 | +0.10(+0.78%) |
Sep 14, 2015 | 12.73 | 12.92 | 12.70 | 12.87 | 354,576 | +0.08(+0.61%) |
Sep 11, 2015 | 12.80 | 12.87 | 12.75 | 12.79 | 245,880 | -0.03(-0.20%) |
Sep 10, 2015 | 12.45 | 12.87 | 12.37 | 12.82 | 317,834 | +0.42(+3.39%) |
Sep 09, 2015 | 12.73 | 12.73 | 12.39 | 12.40 | 279,321 | -0.17(-1.36%) |
Sep 08, 2015 | 12.53 | 12.63 | 12.43 | 12.57 | 330,517 | +0.22(+1.74%) |
Sep 04, 2015 | 12.45 | 12.36 | 12.36 | 12.36 | 319,196 | -0.26(-2.03%) |
Sep 03, 2015 | 12.57 | 12.72 | 12.50 | 12.61 | 119,524 | +0.08(+0.67%) |
Sep 02, 2015 | 12.53 | 12.57 | 12.36 | 12.53 | 183,801 | +0.20(+1.65%) |
Sep 01, 2015 | 12.37 | 12.45 | 12.25 | 12.32 | 275,339 | -0.25(-2.00%) |
Aug 31, 2015 | 12.44 | 12.61 | 12.31 | 12.57 | 336,359 | +0.08(+0.63%) |
Aug 28, 2015 | 12.40 | 12.59 | 12.40 | 12.50 | 215,442 | +0.01(+0.06%) |
Aug 27, 2015 | 12.22 | 12.51 | 12.18 | 12.49 | 186,958 | +0.42(+3.48%) |
Aug 26, 2015 | 11.93 | 12.13 | 11.93 | 12.07 | 561,964 | +0.23(+1.94%) |
Aug 25, 2015 | 12.14 | 12.20 | 11.82 | 11.84 | 617,212 | +0.05(+0.44%) |
Aug 24, 2015 | 11.37 | 11.96 | 11.37 | 11.79 | 402,759 | -0.27(-2.27%) |
Aug 21, 2015 | 12.28 | 12.28 | 12.03 | 12.06 | 192,144 | -0.26(-2.14%) |
Aug 20, 2015 | 12.32 | 12.44 | 12.30 | 12.32 | 164,838 | -0.14(-1.15%) |
Aug 19, 2015 | 12.36 | 12.56 | 12.29 | 12.47 | 303,360 | +0.02(+0.15%) |
Aug 18, 2015 | 12.35 | 12.51 | 12.28 | 12.45 | 227,519 | +0.00(+0.00%) |
Aug 17, 2015 | 12.47 | 12.50 | 12.39 | 12.45 | 223,810 | -0.05(-0.42%) |
Aug 14, 2015 | 12.47 | 12.50 | 12.35 | 12.50 | 137,125 | +0.04(+0.31%) |
Aug 13, 2015 | 12.62 | 12.71 | 12.39 | 12.46 | 174,707 | -0.25(-1.96%) |
Aug 12, 2015 | 12.60 | 12.71 | 12.53 | 12.71 | 284,204 | +0.04(+0.32%) |
Aug 11, 2015 | 12.77 | 12.78 | 12.64 | 12.67 | 241,734 | -0.25(-1.96%) |
Aug 10, 2015 | 12.82 | 13.00 | 12.74 | 12.92 | 214,776 | +0.09(+0.69%) |
Aug 07, 2015 | 12.66 | 12.84 | 12.66 | 12.84 | 166,747 | +0.12(+0.98%) |
Aug 06, 2015 | 12.67 | 12.76 | 12.61 | 12.71 | 272,699 | +0.01(+0.06%) |
Aug 05, 2015 | 12.66 | 12.71 | 12.59 | 12.70 | 175,687 | +0.07(+0.53%) |
Aug 04, 2015 | 12.52 | 12.68 | 12.52 | 12.64 | 223,263 | +0.18(+1.40%) |
Aug 03, 2015 | 12.53 | 12.53 | 12.38 | 12.46 | 104,032 | -0.07(-0.56%) |
Jul 31, 2015 | 12.61 | 12.63 | 12.48 | 12.53 | 189,762 | -0.18(-1.39%) |
Jul 30, 2015 | 12.78 | 12.78 | 12.57 | 12.71 | 409,118 | -0.10(-0.77%) |
Jul 29, 2015 | 12.89 | 12.94 | 12.78 | 12.81 | 267,592 | -0.06(-0.50%) |
Jul 28, 2015 | 12.91 | 13.03 | 12.81 | 12.87 | 601,928 | +0.10(+0.79%) |
Jul 27, 2015 | 12.90 | 12.95 | 12.72 | 12.77 | 456,455 | -0.18(-1.38%) |
Jul 24, 2015 | 13.07 | 13.18 | 12.81 | 12.95 | 393,387 | -0.16(-1.20%) |
Jul 23, 2015 | 13.29 | 13.31 | 13.08 | 13.11 | 388,633 | -0.17(-1.26%) |
Jul 22, 2015 | 13.27 | 13.31 | 13.14 | 13.27 | 359,921 | -0.05(-0.39%) |
Jul 21, 2015 | 13.23 | 13.38 | 13.14 | 13.33 | 180,415 | +0.03(+0.26%) |
Jul 20, 2015 | 13.32 | 13.32 | 13.19 | 13.29 | 353,233 | -0.11(-0.83%) |
Jul 17, 2015 | 13.30 | 13.42 | 13.27 | 13.40 | 258,116 | +0.01(+0.07%) |
Jul 16, 2015 | 13.41 | 13.60 | 13.38 | 13.39 | 90,906 | -0.03(-0.19%) |
Jul 15, 2015 | 13.44 | 13.48 | 13.32 | 13.42 | 272,783 | -0.01(-0.09%) |
Jul 14, 2015 | 13.20 | 13.50 | 13.19 | 13.43 | 252,895 | +0.14(+1.04%) |
Jul 13, 2015 | 13.17 | 13.30 | 13.13 | 13.29 | 276,959 | +0.16(+1.23%) |
Jul 10, 2015 | 13.05 | 13.18 | 12.98 | 13.13 | 156,132 | +0.19(+1.46%) |
Jul 09, 2015 | 12.84 | 13.09 | 12.83 | 12.94 | 234,758 | +0.24(+1.90%) |
Jul 08, 2015 | 12.80 | 12.80 | 12.70 | 12.70 | 96,082 | -0.16(-1.24%) |
Jul 07, 2015 | 12.91 | 12.91 | 12.70 | 12.86 | 281,414 | -0.09(-0.71%) |
Jul 06, 2015 | 13.18 | 13.18 | 12.93 | 12.95 | 151,727 | -0.36(-2.69%) |
Jul 02, 2015 | 13.11 | 13.31 | 13.31 | 13.31 | 223,238 | +0.21(+1.63%) |