Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.44 | 12.02 | 11.32 | 11.99 | 63,335 | +0.30(+2.61%) |
Sep 29, 2015 | 11.77 | 12.01 | 11.67 | 11.68 | 103,189 | -0.06(-0.49%) |
Sep 28, 2015 | 12.15 | 12.15 | 11.69 | 11.74 | 56,226 | -0.60(-4.86%) |
Sep 25, 2015 | 12.17 | 12.42 | 12.17 | 12.34 | 41,736 | -0.14(-1.15%) |
Sep 24, 2015 | 12.00 | 12.48 | 11.89 | 12.48 | 86,913 | +0.80(+6.85%) |
Sep 23, 2015 | 11.90 | 11.96 | 11.62 | 11.68 | 129,266 | -0.06(-0.49%) |
Sep 22, 2015 | 12.10 | 12.10 | 11.68 | 11.74 | 89,281 | -0.60(-4.86%) |
Sep 21, 2015 | 12.48 | 12.59 | 12.32 | 12.34 | 41,626 | -0.25(-1.97%) |
Sep 18, 2015 | 12.69 | 12.86 | 12.36 | 12.59 | 59,932 | +0.13(+1.01%) |
Sep 17, 2015 | 12.02 | 12.58 | 11.91 | 12.46 | 74,390 | +0.27(+2.17%) |
Sep 16, 2015 | 11.69 | 12.20 | 11.69 | 12.20 | 45,713 | +0.77(+6.75%) |
Sep 15, 2015 | 11.47 | 11.69 | 11.43 | 11.43 | 57,256 | -0.10(-0.83%) |
Sep 14, 2015 | 11.67 | 11.72 | 11.33 | 11.52 | 35,150 | -0.11(-0.96%) |
Sep 11, 2015 | 11.44 | 11.69 | 11.06 | 11.63 | 55,473 | +0.14(+1.22%) |
Sep 10, 2015 | 11.77 | 11.77 | 11.44 | 11.49 | 33,835 | -0.08(-0.66%) |
Sep 09, 2015 | 11.88 | 11.88 | 11.50 | 11.57 | 41,285 | -0.37(-3.11%) |
Sep 08, 2015 | 12.01 | 12.08 | 11.79 | 11.94 | 26,523 | +0.09(+0.72%) |
Sep 04, 2015 | 11.88 | 11.86 | 11.86 | 11.86 | 58,443 | -0.10(-0.80%) |
Sep 03, 2015 | 12.02 | 12.40 | 11.93 | 11.95 | 43,900 | -0.19(-1.57%) |
Sep 02, 2015 | 12.27 | 12.42 | 11.96 | 12.14 | 37,533 | -0.12(-1.01%) |
Sep 01, 2015 | 12.77 | 12.77 | 12.27 | 12.27 | 40,564 | -0.29(-2.28%) |
Aug 31, 2015 | 12.60 | 12.60 | 12.18 | 12.55 | 39,239 | -0.15(-1.20%) |
Aug 28, 2015 | 12.48 | 12.77 | 12.36 | 12.70 | 186,084 | +0.49(+3.98%) |
Aug 27, 2015 | 11.74 | 12.31 | 11.74 | 12.22 | 51,042 | +0.60(+5.17%) |
Aug 26, 2015 | 11.91 | 12.02 | 11.50 | 11.62 | 119,092 | -0.58(-4.77%) |
Aug 25, 2015 | 12.78 | 12.78 | 12.12 | 12.20 | 119,336 | -0.51(-3.98%) |
Aug 24, 2015 | 13.70 | 13.90 | 12.60 | 12.70 | 129,572 | -0.97(-7.11%) |
Aug 21, 2015 | 14.38 | 14.38 | 13.62 | 13.68 | 76,316 | -0.41(-2.91%) |
Aug 20, 2015 | 14.20 | 14.24 | 13.92 | 14.09 | 275,402 | +0.55(+4.08%) |
Aug 19, 2015 | 13.17 | 13.58 | 13.17 | 13.53 | 80,874 | +0.42(+3.20%) |
Aug 18, 2015 | 13.05 | 13.26 | 12.91 | 13.11 | 42,399 | -0.22(-1.64%) |
Aug 17, 2015 | 13.11 | 13.36 | 13.06 | 13.33 | 38,933 | +0.50(+3.86%) |
Aug 14, 2015 | 13.29 | 13.29 | 12.75 | 12.84 | 45,581 | -0.09(-0.66%) |
Aug 13, 2015 | 13.43 | 13.50 | 12.88 | 12.92 | 204,031 | -0.82(-5.96%) |
Aug 12, 2015 | 13.06 | 13.74 | 13.06 | 13.74 | 149,595 | +0.89(+6.89%) |
Aug 11, 2015 | 12.79 | 12.86 | 12.32 | 12.86 | 91,420 | +0.26(+2.04%) |
Aug 10, 2015 | 11.92 | 12.61 | 11.75 | 12.60 | 184,013 | +0.79(+6.70%) |
Aug 07, 2015 | 11.76 | 12.18 | 11.76 | 11.81 | 45,286 | +0.04(+0.32%) |
Aug 06, 2015 | 11.54 | 11.99 | 11.48 | 11.77 | 45,161 | +0.31(+2.75%) |
Aug 05, 2015 | 11.71 | 11.92 | 11.42 | 11.46 | 46,422 | -0.20(-1.72%) |
Aug 04, 2015 | 11.71 | 11.87 | 11.58 | 11.66 | 47,207 | +0.05(+0.41%) |
Aug 03, 2015 | 11.94 | 11.99 | 11.57 | 11.61 | 70,690 | -0.49(-4.02%) |
Jul 31, 2015 | 11.97 | 12.14 | 11.91 | 12.09 | 41,824 | +0.35(+3.00%) |
Jul 30, 2015 | 11.91 | 12.00 | 11.68 | 11.74 | 71,277 | -0.42(-3.45%) |
Jul 29, 2015 | 12.04 | 12.22 | 11.83 | 12.16 | 43,339 | +0.22(+1.84%) |
Jul 28, 2015 | 11.88 | 12.06 | 11.84 | 11.94 | 66,414 | +0.14(+1.21%) |
Jul 27, 2015 | 12.21 | 12.54 | 11.73 | 11.80 | 123,829 | -0.44(-3.58%) |
Jul 24, 2015 | 11.69 | 12.27 | 11.51 | 12.24 | 175,482 | +0.45(+3.82%) |
Jul 23, 2015 | 12.30 | 12.34 | 11.71 | 11.79 | 95,805 | -0.48(-3.91%) |
Jul 22, 2015 | 12.20 | 12.45 | 11.92 | 12.27 | 159,050 | -0.07(-0.54%) |
Jul 21, 2015 | 12.13 | 12.66 | 12.13 | 12.33 | 157,310 | +0.27(+2.21%) |
Jul 20, 2015 | 12.67 | 12.83 | 12.04 | 12.07 | 485,174 | -1.33(-9.96%) |
Jul 17, 2015 | 13.95 | 13.95 | 13.38 | 13.40 | 199,644 | -0.67(-4.74%) |
Jul 16, 2015 | 14.03 | 14.13 | 13.92 | 14.07 | 84,203 | -0.04(-0.27%) |
Jul 15, 2015 | 14.31 | 14.64 | 14.09 | 14.11 | 84,400 | -0.39(-2.70%) |
Jul 14, 2015 | 14.52 | 14.71 | 14.49 | 14.50 | 110,930 | -0.06(-0.39%) |
Jul 13, 2015 | 14.31 | 14.56 | 14.20 | 14.55 | 77,439 | +0.01(+0.07%) |
Jul 10, 2015 | 14.64 | 14.71 | 14.34 | 14.54 | 137,400 | -0.10(-0.72%) |
Jul 09, 2015 | 14.83 | 14.95 | 14.58 | 14.65 | 58,076 | -0.09(-0.58%) |
Jul 08, 2015 | 14.77 | 15.06 | 14.72 | 14.73 | 67,825 | -0.07(-0.45%) |
Jul 07, 2015 | 15.25 | 15.25 | 14.66 | 14.80 | 135,997 | -0.60(-3.90%) |
Jul 06, 2015 | 15.05 | 15.55 | 15.05 | 15.40 | 82,891 | +0.29(+1.89%) |
Jul 02, 2015 | 14.76 | 15.12 | 15.12 | 15.12 | 170,715 | +0.38(+2.59%) |