Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.09 | 10.39 | 10.08 | 10.37 | 8,200,831 | +0.79(+8.19%) |
Sep 29, 2015 | 9.777 | 9.895 | 9.432 | 9.589 | 15,543,237 | -0.11(-1.13%) |
Sep 28, 2015 | 9.856 | 9.911 | 9.640 | 9.699 | 8,559,723 | -0.49(-4.85%) |
Sep 25, 2015 | 10.33 | 10.36 | 10.09 | 10.19 | 6,355,254 | -0.09(-0.92%) |
Sep 24, 2015 | 10.30 | 10.39 | 10.01 | 10.29 | 17,246,080 | -0.46(-4.24%) |
Sep 23, 2015 | 10.81 | 10.89 | 10.59 | 10.74 | 14,158,915 | +0.27(+2.63%) |
Sep 22, 2015 | 10.59 | 10.67 | 10.37 | 10.47 | 17,087,974 | -0.63(-5.66%) |
Sep 21, 2015 | 11.21 | 11.31 | 10.99 | 11.10 | 6,345,266 | -0.30(-2.62%) |
Sep 18, 2015 | 11.51 | 11.54 | 11.33 | 11.40 | 6,736,021 | -0.48(-4.03%) |
Sep 17, 2015 | 11.72 | 12.04 | 11.70 | 11.87 | 4,978,661 | +0.18(+1.54%) |
Sep 16, 2015 | 11.58 | 11.72 | 11.51 | 11.69 | 2,685,402 | +0.05(+0.47%) |
Sep 15, 2015 | 11.60 | 11.67 | 11.52 | 11.64 | 4,247,283 | +0.38(+3.42%) |
Sep 14, 2015 | 11.27 | 11.32 | 11.20 | 11.25 | 2,046,762 | -0.19(-1.65%) |
Sep 11, 2015 | 11.43 | 11.47 | 11.34 | 11.44 | 3,171,989 | -0.02(-0.14%) |
Sep 10, 2015 | 11.37 | 11.53 | 11.33 | 11.46 | 2,975,105 | +0.14(+1.25%) |
Sep 09, 2015 | 11.65 | 11.65 | 11.28 | 11.32 | 5,854,387 | -0.12(-1.03%) |
Sep 08, 2015 | 11.32 | 11.47 | 11.27 | 11.43 | 11,015,569 | +0.75(+7.06%) |
Sep 04, 2015 | 10.62 | 10.68 | 10.68 | 10.68 | 8,856,620 | -0.21(-1.95%) |
Sep 03, 2015 | 10.91 | 11.05 | 10.85 | 10.89 | 7,073,319 | +0.05(+0.51%) |
Sep 02, 2015 | 10.85 | 10.88 | 10.67 | 10.84 | 3,058,315 | +0.12(+1.10%) |
Sep 01, 2015 | 10.70 | 10.85 | 10.63 | 10.72 | 7,155,735 | -0.38(-3.40%) |
Aug 31, 2015 | 11.08 | 11.20 | 10.95 | 11.10 | 6,984,019 | -0.16(-1.46%) |
Aug 28, 2015 | 11.15 | 11.31 | 11.10 | 11.26 | 2,962,727 | -0.05(-0.42%) |
Aug 27, 2015 | 11.28 | 11.47 | 11.03 | 11.31 | 7,104,722 | -0.04(-0.35%) |
Aug 26, 2015 | 11.44 | 11.45 | 10.98 | 11.35 | 7,518,281 | +0.32(+2.92%) |
Aug 25, 2015 | 11.37 | 11.47 | 11.00 | 11.03 | 6,706,131 | +0.24(+2.18%) |
Aug 24, 2015 | 10.93 | 11.35 | 9.864 | 10.79 | 9,050,965 | -0.65(-5.70%) |
Aug 21, 2015 | 11.72 | 11.80 | 11.41 | 11.44 | 8,120,792 | -0.04(-0.34%) |
Aug 20, 2015 | 11.72 | 11.74 | 11.47 | 11.48 | 3,127,239 | -0.37(-3.11%) |
Aug 19, 2015 | 11.79 | 11.97 | 11.73 | 11.85 | 3,608,907 | -0.18(-1.50%) |
Aug 18, 2015 | 12.04 | 12.08 | 11.97 | 12.03 | 2,136,400 | -0.11(-0.91%) |
Aug 17, 2015 | 12.05 | 12.14 | 12.02 | 12.14 | 5,464,718 | -0.10(-0.83%) |
Aug 14, 2015 | 12.26 | 12.28 | 12.16 | 12.24 | 4,699,299 | -0.04(-0.32%) |
Aug 13, 2015 | 12.27 | 12.31 | 12.15 | 12.28 | 9,439,757 | +0.20(+1.69%) |
Aug 12, 2015 | 12.27 | 12.27 | 11.99 | 12.08 | 17,640,716 | -0.77(-5.99%) |
Aug 11, 2015 | 12.81 | 12.90 | 12.70 | 12.85 | 4,520,359 | -0.16(-1.21%) |
Aug 10, 2015 | 12.82 | 13.05 | 12.82 | 13.01 | 6,085,082 | +0.16(+1.28%) |
Aug 07, 2015 | 12.68 | 12.87 | 12.65 | 12.84 | 4,138,330 | +0.09(+0.74%) |
Aug 06, 2015 | 12.76 | 12.78 | 12.61 | 12.75 | 3,259,898 | +0.03(+0.25%) |
Aug 05, 2015 | 12.76 | 12.82 | 12.64 | 12.71 | 3,503,134 | +0.00(+0.00%) |
Aug 04, 2015 | 12.75 | 12.86 | 12.65 | 12.71 | 4,008,009 | +0.04(+0.31%) |
Aug 03, 2015 | 12.64 | 12.83 | 12.58 | 12.68 | 7,449,295 | +0.27(+2.15%) |
Jul 31, 2015 | 12.36 | 12.52 | 12.32 | 12.41 | 9,427,658 | +0.17(+1.41%) |
Jul 30, 2015 | 11.98 | 12.29 | 11.81 | 12.24 | 14,055,354 | +0.83(+7.30%) |
Jul 29, 2015 | 11.44 | 11.49 | 11.31 | 11.40 | 8,203,700 | -0.32(-2.75%) |
Jul 28, 2015 | 11.61 | 11.75 | 11.54 | 11.72 | 6,265,360 | +0.41(+3.61%) |
Jul 27, 2015 | 11.42 | 11.58 | 11.20 | 11.32 | 10,533,850 | -0.58(-4.88%) |
Jul 24, 2015 | 12.20 | 12.20 | 11.86 | 11.90 | 6,690,997 | -0.31(-2.51%) |
Jul 23, 2015 | 12.23 | 12.33 | 12.16 | 12.20 | 8,371,844 | +0.02(+0.19%) |
Jul 22, 2015 | 11.98 | 12.23 | 11.96 | 12.18 | 3,719,313 | -0.02(-0.13%) |
Jul 21, 2015 | 12.13 | 12.21 | 12.12 | 12.20 | 2,502,985 | +0.05(+0.39%) |
Jul 20, 2015 | 12.24 | 12.27 | 12.09 | 12.15 | 6,847,789 | -0.01(-0.06%) |
Jul 17, 2015 | 12.00 | 12.22 | 11.94 | 12.16 | 6,722,182 | +0.20(+1.71%) |
Jul 16, 2015 | 11.91 | 12.01 | 11.90 | 11.95 | 6,335,058 | +0.31(+2.63%) |
Jul 15, 2015 | 11.62 | 11.72 | 11.58 | 11.65 | 3,836,199 | +0.24(+2.06%) |
Jul 14, 2015 | 11.34 | 11.48 | 11.32 | 11.41 | 4,446,721 | -0.05(-0.41%) |
Jul 13, 2015 | 11.44 | 11.51 | 11.34 | 11.46 | 6,427,974 | +0.09(+0.83%) |
Jul 10, 2015 | 11.40 | 11.44 | 11.21 | 11.36 | 6,073,742 | +0.42(+3.80%) |
Jul 09, 2015 | 11.11 | 11.13 | 10.92 | 10.95 | 9,667,719 | +0.25(+2.35%) |
Jul 08, 2015 | 10.74 | 10.86 | 10.60 | 10.70 | 11,872,163 | -0.39(-3.54%) |
Jul 07, 2015 | 10.95 | 11.09 | 10.68 | 11.09 | 7,292,832 | +0.06(+0.50%) |
Jul 06, 2015 | 10.92 | 11.21 | 10.86 | 11.03 | 6,991,497 | -0.19(-1.68%) |
Jul 02, 2015 | 11.37 | 11.22 | 11.22 | 11.22 | 8,269,608 | -0.27(-2.32%) |