Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.04 | 12.25 | 12.04 | 12.19 | 25,587 | +0.31(+2.58%) |
Sep 29, 2015 | 11.79 | 11.95 | 11.72 | 11.88 | 11,527 | +0.08(+0.67%) |
Sep 28, 2015 | 12.06 | 12.09 | 11.77 | 11.81 | 17,397 | -0.32(-2.61%) |
Sep 25, 2015 | 12.19 | 12.27 | 12.05 | 12.12 | 45,785 | +0.05(+0.41%) |
Sep 24, 2015 | 11.41 | 12.16 | 11.41 | 12.07 | 116,226 | +0.41(+3.47%) |
Sep 23, 2015 | 11.97 | 11.97 | 11.66 | 11.67 | 39,749 | -0.28(-2.32%) |
Sep 22, 2015 | 11.96 | 11.97 | 11.86 | 11.94 | 17,713 | -0.21(-1.71%) |
Sep 21, 2015 | 12.11 | 12.16 | 12.05 | 12.15 | 40,177 | -0.04(-0.32%) |
Sep 18, 2015 | 12.35 | 12.39 | 12.18 | 12.19 | 9,982 | -0.28(-2.22%) |
Sep 17, 2015 | 12.38 | 12.59 | 12.37 | 12.47 | 11,162 | -0.12(-0.94%) |
Sep 16, 2015 | 12.58 | 12.63 | 12.56 | 12.59 | 8,095 | +0.08(+0.63%) |
Sep 15, 2015 | 12.42 | 12.51 | 12.42 | 12.51 | 18,122 | -0.08(-0.60%) |
Sep 14, 2015 | 12.38 | 12.58 | 12.38 | 12.58 | 3,515 | +0.20(+1.65%) |
Sep 11, 2015 | 12.53 | 12.53 | 12.34 | 12.38 | 11,962 | -0.12(-0.95%) |
Sep 10, 2015 | 12.47 | 12.58 | 12.40 | 12.50 | 33,162 | -0.15(-1.17%) |
Sep 09, 2015 | 12.67 | 12.72 | 12.62 | 12.65 | 5,233 | +0.06(+0.47%) |
Sep 08, 2015 | 12.68 | 12.68 | 12.59 | 12.59 | 6,788 | +0.13(+1.06%) |
Sep 04, 2015 | 12.65 | 12.45 | 12.45 | 12.45 | 9,211 | -0.33(-2.57%) |
Sep 03, 2015 | 12.66 | 12.82 | 12.57 | 12.78 | 26,171 | +0.02(+0.16%) |
Sep 02, 2015 | 12.84 | 12.86 | 12.71 | 12.76 | 41,449 | -0.23(-1.75%) |
Sep 01, 2015 | 13.13 | 13.13 | 12.99 | 12.99 | 14,399 | -0.25(-1.87%) |
Aug 31, 2015 | 13.01 | 13.25 | 13.01 | 13.24 | 16,752 | +0.03(+0.22%) |
Aug 28, 2015 | 12.84 | 13.63 | 12.84 | 13.21 | 11,513 | -0.24(-1.76%) |
Aug 27, 2015 | 13.49 | 13.58 | 13.44 | 13.45 | 3,703 | +0.11(+0.82%) |
Aug 26, 2015 | 13.22 | 13.34 | 13.14 | 13.34 | 17,758 | +0.07(+0.52%) |
Aug 25, 2015 | 13.49 | 13.52 | 13.27 | 13.27 | 26,331 | -0.22(-1.61%) |
Aug 24, 2015 | 13.19 | 13.53 | 13.19 | 13.48 | 20,061 | -0.25(-1.80%) |
Aug 21, 2015 | 13.78 | 13.78 | 13.65 | 13.73 | 7,863 | -0.05(-0.36%) |
Aug 20, 2015 | 13.77 | 13.86 | 13.77 | 13.78 | 1,897 | +0.04(+0.29%) |
Aug 19, 2015 | 13.35 | 13.78 | 13.35 | 13.74 | 8,272 | -0.09(-0.64%) |
Aug 18, 2015 | 13.69 | 13.83 | 13.67 | 13.83 | 10,416 | +0.08(+0.58%) |
Aug 17, 2015 | 13.51 | 13.75 | 13.51 | 13.75 | 1,916 | +0.10(+0.72%) |
Aug 14, 2015 | 13.71 | 13.73 | 13.64 | 13.65 | 1,249 | +0.03(+0.22%) |
Aug 13, 2015 | 13.66 | 13.67 | 13.53 | 13.62 | 5,055 | -0.09(-0.65%) |
Aug 12, 2015 | 13.60 | 13.71 | 13.60 | 13.71 | 6,811 | +0.06(+0.43%) |
Aug 11, 2015 | 13.88 | 13.88 | 13.59 | 13.65 | 32,531 | -0.17(-1.21%) |
Aug 10, 2015 | 13.58 | 13.93 | 13.58 | 13.82 | 31,431 | +0.27(+1.97%) |
Aug 07, 2015 | 13.48 | 13.63 | 13.48 | 13.55 | 34,689 | +0.04(+0.29%) |
Aug 06, 2015 | 13.55 | 13.55 | 13.36 | 13.51 | 33,122 | -0.16(-1.15%) |
Aug 05, 2015 | 13.63 | 13.68 | 13.60 | 13.67 | 7,350 | -0.14(-1.00%) |
Aug 04, 2015 | 13.75 | 13.81 | 13.70 | 13.81 | 6,393 | +0.04(+0.29%) |
Aug 03, 2015 | 13.83 | 13.89 | 13.77 | 13.77 | 19,913 | -0.15(-1.07%) |
Jul 31, 2015 | 14.03 | 14.04 | 13.88 | 13.92 | 6,525 | -0.18(-1.26%) |
Jul 30, 2015 | 14.19 | 14.21 | 14.05 | 14.10 | 43,460 | -0.20(-1.38%) |
Jul 29, 2015 | 13.98 | 14.38 | 13.98 | 14.29 | 2,528 | +0.18(+1.26%) |
Jul 28, 2015 | 14.10 | 14.14 | 13.91 | 14.12 | 13,732 | -0.02(-0.14%) |
Jul 27, 2015 | 14.18 | 14.19 | 14.13 | 14.14 | 6,464 | -0.07(-0.49%) |
Jul 24, 2015 | 14.29 | 14.32 | 14.19 | 14.21 | 18,142 | -0.26(-1.77%) |
Jul 23, 2015 | 14.43 | 14.48 | 14.34 | 14.46 | 13,600 | -0.18(-1.22%) |
Jul 22, 2015 | 14.77 | 14.77 | 14.64 | 14.64 | 6,675 | -0.25(-1.66%) |
Jul 21, 2015 | 14.89 | 14.89 | 14.89 | 14.89 | 1,290 | +0.14(+0.94%) |
Jul 20, 2015 | 14.66 | 14.79 | 14.66 | 14.75 | 4,653 | -0.04(-0.27%) |
Jul 17, 2015 | 14.82 | 14.87 | 14.78 | 14.79 | 6,250 | -0.05(-0.33%) |
Jul 16, 2015 | 15.19 | 15.19 | 14.82 | 14.84 | 14,528 | -0.20(-1.31%) |
Jul 15, 2015 | 15.03 | 15.06 | 15.03 | 15.04 | 1,627 | +0.02(+0.13%) |
Jul 14, 2015 | 15.02 | 15.02 | 15.02 | 15.02 | 508 | -0.02(-0.13%) |
Jul 13, 2015 | 14.96 | 15.05 | 14.91 | 15.04 | 4,348 | +0.14(+0.94%) |
Jul 10, 2015 | 14.82 | 14.90 | 14.82 | 14.90 | 1,214 | +0.22(+1.47%) |
Jul 09, 2015 | 14.66 | 14.71 | 14.65 | 14.68 | 6,911 | +0.06(+0.41%) |
Jul 08, 2015 | 14.70 | 14.70 | 14.60 | 14.62 | 6,764 | -0.15(-1.00%) |
Jul 07, 2015 | 14.82 | 14.83 | 14.77 | 14.77 | 522 | -0.19(-1.27%) |
Jul 06, 2015 | 15.06 | 15.06 | 14.95 | 14.96 | 1,418 | -0.26(-1.74%) |