Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.04 | 12.46 | 11.95 | 12.44 | 1,452,324 | +0.78(+6.69%) |
Sep 29, 2015 | 11.31 | 11.69 | 11.24 | 11.66 | 768,685 | +0.32(+2.82%) |
Sep 28, 2015 | 11.69 | 11.78 | 11.26 | 11.34 | 533,911 | -0.40(-3.41%) |
Sep 25, 2015 | 12.30 | 12.33 | 11.67 | 11.74 | 654,864 | -0.41(-3.37%) |
Sep 24, 2015 | 12.07 | 12.33 | 12.05 | 12.15 | 577,282 | +0.01(+0.08%) |
Sep 23, 2015 | 12.26 | 12.40 | 12.06 | 12.14 | 447,605 | -0.10(-0.82%) |
Sep 22, 2015 | 12.37 | 12.41 | 12.08 | 12.24 | 658,244 | -0.23(-1.84%) |
Sep 21, 2015 | 12.85 | 12.89 | 12.31 | 12.47 | 593,161 | -0.33(-2.58%) |
Sep 18, 2015 | 12.58 | 12.92 | 12.47 | 12.80 | 1,678,219 | +0.07(+0.55%) |
Sep 17, 2015 | 12.03 | 12.96 | 12.03 | 12.73 | 2,339,236 | +0.72(+6.00%) |
Sep 16, 2015 | 11.11 | 12.09 | 10.90 | 12.01 | 1,939,760 | +1.66(+16.04%) |
Sep 15, 2015 | 10.29 | 10.45 | 10.17 | 10.35 | 384,218 | +0.07(+0.68%) |
Sep 14, 2015 | 10.34 | 10.49 | 10.20 | 10.28 | 271,073 | -0.02(-0.19%) |
Sep 11, 2015 | 10.39 | 10.50 | 10.19 | 10.30 | 212,209 | -0.17(-1.62%) |
Sep 10, 2015 | 10.47 | 10.60 | 10.35 | 10.47 | 331,537 | +0.07(+0.67%) |
Sep 09, 2015 | 10.76 | 10.84 | 10.36 | 10.40 | 354,850 | -0.25(-2.35%) |
Sep 08, 2015 | 11.02 | 11.02 | 10.57 | 10.65 | 358,739 | +0.19(+1.82%) |
Sep 04, 2015 | 10.26 | 10.46 | 10.46 | 10.46 | 408,800 | +0.02(+0.19%) |
Sep 03, 2015 | 9.940 | 10.47 | 9.895 | 10.44 | 555,837 | +0.58(+5.88%) |
Sep 02, 2015 | 9.800 | 9.870 | 9.600 | 9.860 | 375,874 | +0.18(+1.86%) |
Sep 01, 2015 | 9.700 | 9.930 | 9.620 | 9.680 | 461,304 | -0.27(-2.71%) |
Aug 31, 2015 | 9.960 | 10.13 | 9.870 | 9.950 | 263,285 | -0.05(-0.50%) |
Aug 28, 2015 | 9.750 | 10.11 | 9.720 | 10.00 | 359,627 | +0.18(+1.83%) |
Aug 27, 2015 | 9.680 | 9.880 | 9.440 | 9.820 | 389,729 | +0.22(+2.29%) |
Aug 26, 2015 | 9.520 | 9.655 | 9.160 | 9.600 | 561,291 | +0.25(+2.67%) |
Aug 25, 2015 | 9.410 | 9.490 | 9.070 | 9.350 | 1,156,647 | +0.18(+1.96%) |
Aug 24, 2015 | 9.660 | 9.780 | 9.160 | 9.170 | 976,355 | -0.60(-6.14%) |
Aug 21, 2015 | 9.890 | 9.970 | 9.660 | 9.770 | 628,252 | -0.18(-1.81%) |
Aug 20, 2015 | 10.12 | 10.14 | 9.930 | 9.950 | 524,130 | -0.22(-2.16%) |
Aug 19, 2015 | 10.15 | 10.29 | 10.06 | 10.17 | 447,469 | -0.03(-0.29%) |
Aug 18, 2015 | 10.36 | 10.36 | 10.16 | 10.20 | 684,008 | -0.17(-1.64%) |
Aug 17, 2015 | 10.23 | 10.39 | 10.06 | 10.37 | 351,055 | +0.05(+0.48%) |
Aug 14, 2015 | 10.13 | 10.42 | 10.04 | 10.32 | 817,116 | +0.26(+2.58%) |
Aug 13, 2015 | 10.29 | 10.36 | 9.950 | 10.06 | 515,908 | -0.23(-2.24%) |
Aug 12, 2015 | 10.24 | 10.34 | 10.01 | 10.29 | 684,848 | -0.07(-0.68%) |
Aug 11, 2015 | 9.310 | 10.94 | 9.000 | 10.36 | 1,693,296 | -0.95(-8.40%) |
Aug 10, 2015 | 11.11 | 11.37 | 11.05 | 11.31 | 654,412 | +0.19(+1.71%) |
Aug 07, 2015 | 10.69 | 11.12 | 10.69 | 11.12 | 342,977 | +0.37(+3.44%) |
Aug 06, 2015 | 10.82 | 10.92 | 10.69 | 10.75 | 371,998 | -0.03(-0.28%) |
Aug 05, 2015 | 10.74 | 11.00 | 10.71 | 10.78 | 223,277 | +0.10(+0.94%) |
Aug 04, 2015 | 10.90 | 10.92 | 10.57 | 10.68 | 257,226 | -0.22(-2.02%) |
Aug 03, 2015 | 10.90 | 10.95 | 10.72 | 10.90 | 295,552 | +0.02(+0.18%) |
Jul 31, 2015 | 11.02 | 11.12 | 10.81 | 10.88 | 247,307 | -0.14(-1.27%) |
Jul 30, 2015 | 10.91 | 11.10 | 10.88 | 11.02 | 212,289 | +0.04(+0.36%) |
Jul 29, 2015 | 11.02 | 11.10 | 10.86 | 10.98 | 700,840 | -0.09(-0.81%) |
Jul 28, 2015 | 11.05 | 11.20 | 10.74 | 11.07 | 428,379 | +0.02(+0.18%) |
Jul 27, 2015 | 10.79 | 11.12 | 10.57 | 11.05 | 351,479 | +0.23(+2.13%) |
Jul 24, 2015 | 11.21 | 11.24 | 10.72 | 10.82 | 445,434 | -0.40(-3.57%) |
Jul 23, 2015 | 11.34 | 11.48 | 11.17 | 11.22 | 357,641 | -0.07(-0.62%) |
Jul 22, 2015 | 11.45 | 11.50 | 11.29 | 11.29 | 412,400 | -0.24(-2.08%) |
Jul 21, 2015 | 11.60 | 11.76 | 11.44 | 11.53 | 240,191 | -0.12(-1.03%) |
Jul 20, 2015 | 11.79 | 11.87 | 11.57 | 11.65 | 255,088 | -0.09(-0.77%) |
Jul 17, 2015 | 12.14 | 12.14 | 11.65 | 11.74 | 463,251 | -0.37(-3.06%) |
Jul 16, 2015 | 12.15 | 12.25 | 11.93 | 12.11 | 313,502 | -0.01(-0.08%) |
Jul 15, 2015 | 12.07 | 12.13 | 11.92 | 12.12 | 390,072 | +0.03(+0.25%) |
Jul 14, 2015 | 12.07 | 12.14 | 11.86 | 12.09 | 351,075 | +0.01(+0.08%) |
Jul 13, 2015 | 11.67 | 12.19 | 11.62 | 12.08 | 1,014,169 | +0.64(+5.59%) |
Jul 10, 2015 | 11.28 | 11.53 | 11.28 | 11.44 | 556,716 | +0.33(+2.97%) |
Jul 09, 2015 | 11.69 | 11.71 | 11.10 | 11.11 | 946,698 | -0.47(-4.06%) |
Jul 08, 2015 | 11.74 | 11.86 | 11.42 | 11.58 | 845,717 | -0.34(-2.85%) |
Jul 07, 2015 | 12.10 | 12.11 | 11.41 | 11.92 | 794,096 | -0.16(-1.32%) |
Jul 06, 2015 | 11.97 | 12.12 | 11.95 | 12.08 | 353,575 | +0.01(+0.08%) |
Jul 02, 2015 | 12.12 | 12.07 | 12.07 | 12.07 | 297,400 | +0.00(+0.00%) |