Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.59 | 13.70 | 13.27 | 13.60 | 69,659 | +0.09(+0.67%) |
Sep 29, 2015 | 13.35 | 13.60 | 13.29 | 13.51 | 33,443 | +0.13(+0.97%) |
Sep 28, 2015 | 13.41 | 13.42 | 13.19 | 13.38 | 32,080 | -0.11(-0.82%) |
Sep 25, 2015 | 13.86 | 13.86 | 13.48 | 13.49 | 28,026 | -0.30(-2.18%) |
Sep 24, 2015 | 14.05 | 14.05 | 13.65 | 13.79 | 21,884 | +0.02(+0.15%) |
Sep 23, 2015 | 14.01 | 14.05 | 13.74 | 13.77 | 51,072 | -0.22(-1.57%) |
Sep 22, 2015 | 14.00 | 14.23 | 13.90 | 13.99 | 22,905 | -0.05(-0.36%) |
Sep 21, 2015 | 14.33 | 14.33 | 13.93 | 14.04 | 42,776 | -0.21(-1.47%) |
Sep 18, 2015 | 13.23 | 15.10 | 13.23 | 14.25 | 153,236 | +0.81(+6.03%) |
Sep 17, 2015 | 13.47 | 13.72 | 13.24 | 13.44 | 54,336 | -0.05(-0.37%) |
Sep 16, 2015 | 13.40 | 13.69 | 13.16 | 13.49 | 20,006 | +0.10(+0.75%) |
Sep 15, 2015 | 13.32 | 13.40 | 13.15 | 13.39 | 14,470 | +0.08(+0.60%) |
Sep 14, 2015 | 13.33 | 13.33 | 13.23 | 13.31 | 15,884 | +0.00(+0.00%) |
Sep 11, 2015 | 13.22 | 13.34 | 13.10 | 13.31 | 21,798 | -0.03(-0.22%) |
Sep 10, 2015 | 13.26 | 13.34 | 13.13 | 13.34 | 22,750 | -0.01(-0.07%) |
Sep 09, 2015 | 13.34 | 13.38 | 13.25 | 13.35 | 22,257 | +0.05(+0.38%) |
Sep 08, 2015 | 13.46 | 13.46 | 13.16 | 13.30 | 17,919 | -0.01(-0.08%) |
Sep 04, 2015 | 13.23 | 13.31 | 13.31 | 13.31 | 5,500 | -0.01(-0.08%) |
Sep 03, 2015 | 13.47 | 13.49 | 13.27 | 13.32 | 24,266 | -0.18(-1.33%) |
Sep 02, 2015 | 13.42 | 13.50 | 13.27 | 13.50 | 10,693 | +0.20(+1.50%) |
Sep 01, 2015 | 13.47 | 13.53 | 13.28 | 13.30 | 57,689 | -0.31(-2.28%) |
Aug 31, 2015 | 13.66 | 13.86 | 13.50 | 13.61 | 41,409 | -0.11(-0.80%) |
Aug 28, 2015 | 13.53 | 13.76 | 13.45 | 13.72 | 18,797 | +0.16(+1.18%) |
Aug 27, 2015 | 13.62 | 13.79 | 13.37 | 13.56 | 39,418 | +0.02(+0.15%) |
Aug 26, 2015 | 13.44 | 13.67 | 13.12 | 13.54 | 119,924 | +0.39(+2.97%) |
Aug 25, 2015 | 13.09 | 13.34 | 12.79 | 13.15 | 132,890 | +0.39(+3.06%) |
Aug 24, 2015 | 12.41 | 12.85 | 12.84 | 12.76 | 37,362 | -0.08(-0.62%) |
Aug 21, 2015 | 12.52 | 13.02 | 12.52 | 12.84 | 16,655 | +0.11(+0.86%) |
Aug 20, 2015 | 12.92 | 12.97 | 12.72 | 12.73 | 30,012 | -0.32(-2.45%) |
Aug 19, 2015 | 13.18 | 13.22 | 12.90 | 13.05 | 43,040 | -0.16(-1.21%) |
Aug 18, 2015 | 13.61 | 13.76 | 13.19 | 13.21 | 19,683 | -0.33(-2.44%) |
Aug 17, 2015 | 13.41 | 13.74 | 13.36 | 13.54 | 12,015 | +0.20(+1.50%) |
Aug 14, 2015 | 13.38 | 13.42 | 13.25 | 13.34 | 44,293 | -0.08(-0.60%) |
Aug 13, 2015 | 13.33 | 13.75 | 13.28 | 13.42 | 50,236 | +0.06(+0.45%) |
Aug 12, 2015 | 13.24 | 13.49 | 13.15 | 13.36 | 50,611 | +0.12(+0.91%) |
Aug 11, 2015 | 13.24 | 13.50 | 13.11 | 13.24 | 40,818 | -0.08(-0.60%) |
Aug 10, 2015 | 13.48 | 13.52 | 13.22 | 13.32 | 52,553 | -0.06(-0.45%) |
Aug 07, 2015 | 13.37 | 13.55 | 13.23 | 13.38 | 22,666 | -0.04(-0.30%) |
Aug 06, 2015 | 13.92 | 13.92 | 13.30 | 13.42 | 58,589 | -0.53(-3.80%) |
Aug 05, 2015 | 14.02 | 14.11 | 13.65 | 13.95 | 55,108 | -0.08(-0.57%) |
Aug 04, 2015 | 14.05 | 14.16 | 13.88 | 14.03 | 30,808 | -0.03(-0.21%) |
Aug 03, 2015 | 13.79 | 14.31 | 13.73 | 14.06 | 41,647 | +0.21(+1.52%) |
Jul 31, 2015 | 13.62 | 13.87 | 13.55 | 13.85 | 164,409 | +0.29(+2.14%) |
Jul 30, 2015 | 13.57 | 13.69 | 13.48 | 13.56 | 24,968 | -0.16(-1.17%) |
Jul 29, 2015 | 13.58 | 13.86 | 13.57 | 13.72 | 20,340 | +0.08(+0.59%) |
Jul 28, 2015 | 13.44 | 13.68 | 13.25 | 13.64 | 43,643 | +0.27(+2.02%) |
Jul 27, 2015 | 13.34 | 13.46 | 13.25 | 13.37 | 17,360 | +0.01(+0.07%) |
Jul 24, 2015 | 13.29 | 13.44 | 13.29 | 13.36 | 55,383 | +0.10(+0.75%) |
Jul 23, 2015 | 13.40 | 13.42 | 13.23 | 13.26 | 37,990 | -0.14(-1.04%) |
Jul 22, 2015 | 13.27 | 13.50 | 13.26 | 13.40 | 119,788 | +0.11(+0.83%) |
Jul 21, 2015 | 13.40 | 13.50 | 13.20 | 13.29 | 177,235 | -0.06(-0.45%) |
Jul 20, 2015 | 13.42 | 13.63 | 13.16 | 13.35 | 88,894 | +0.01(+0.07%) |
Jul 17, 2015 | 13.33 | 13.44 | 13.26 | 13.34 | 137,916 | +0.04(+0.30%) |
Jul 16, 2015 | 13.22 | 13.40 | 13.04 | 13.30 | 131,367 | +0.14(+1.06%) |
Jul 15, 2015 | 12.43 | 13.26 | 12.43 | 13.16 | 205,417 | +0.69(+5.53%) |
Jul 14, 2015 | 12.41 | 12.64 | 12.25 | 12.47 | 32,254 | +0.25(+2.05%) |
Jul 13, 2015 | 12.21 | 12.35 | 11.97 | 12.22 | 31,846 | -0.02(-0.16%) |
Jul 10, 2015 | 12.12 | 12.35 | 11.91 | 12.24 | 18,184 | +0.24(+2.00%) |
Jul 09, 2015 | 12.08 | 12.08 | 11.80 | 12.00 | 11,688 | +0.01(+0.08%) |
Jul 08, 2015 | 11.92 | 12.00 | 11.82 | 11.99 | 27,372 | +0.13(+1.10%) |
Jul 07, 2015 | 11.85 | 12.05 | 11.76 | 11.86 | 19,845 | +0.06(+0.51%) |
Jul 06, 2015 | 11.98 | 12.13 | 11.74 | 11.80 | 19,936 | -0.20(-1.67%) |
Jul 02, 2015 | 11.93 | 12.00 | 12.00 | 12.00 | 12,400 | +0.08(+0.67%) |