Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.33 | 12.08 | 11.05 | 11.29 | 44,689 | -0.07(-0.62%) |
Sep 29, 2015 | 11.51 | 11.90 | 11.36 | 11.36 | 13,383 | -0.41(-3.48%) |
Sep 28, 2015 | 11.91 | 11.91 | 11.77 | 11.77 | 342 | +0.15(+1.29%) |
Sep 25, 2015 | 11.86 | 12.01 | 11.50 | 11.62 | 9,090 | -0.66(-5.37%) |
Sep 24, 2015 | 12.51 | 12.51 | 11.66 | 12.28 | 2,676 | -0.36(-2.85%) |
Sep 23, 2015 | 12.85 | 12.85 | 12.52 | 12.64 | 3,253 | -0.02(-0.16%) |
Sep 22, 2015 | 12.86 | 12.86 | 12.52 | 12.66 | 3,312 | -0.46(-3.51%) |
Sep 21, 2015 | 13.20 | 13.58 | 12.85 | 13.12 | 4,097 | -0.52(-3.81%) |
Sep 18, 2015 | 12.71 | 13.64 | 12.71 | 13.64 | 5,273 | +0.89(+6.98%) |
Sep 17, 2015 | 13.00 | 13.00 | 12.75 | 12.75 | 2,371 | -0.14(-1.09%) |
Sep 16, 2015 | 12.97 | 13.10 | 12.89 | 12.89 | 645 | -0.26(-1.98%) |
Sep 15, 2015 | 12.75 | 13.50 | 12.75 | 13.15 | 5,256 | -0.11(-0.83%) |
Sep 14, 2015 | 12.76 | 13.26 | 12.76 | 13.26 | 10,763 | +0.31(+2.40%) |
Sep 11, 2015 | 12.95 | 12.95 | 12.75 | 12.95 | 1,411 | +0.31(+2.44%) |
Sep 10, 2015 | 11.87 | 12.80 | 11.87 | 12.64 | 3,021 | -0.01(-0.08%) |
Sep 09, 2015 | 12.40 | 12.87 | 12.38 | 12.65 | 775 | -0.10(-0.78%) |
Sep 08, 2015 | 12.70 | 12.82 | 12.11 | 12.75 | 964 | -0.25(-1.92%) |
Sep 04, 2015 | 12.97 | 13.00 | 13.00 | 13.00 | 1,200 | +0.47(+3.75%) |
Sep 03, 2015 | 12.47 | 12.53 | 12.47 | 12.53 | 1,672 | -0.28(-2.19%) |
Sep 02, 2015 | 12.19 | 12.98 | 12.19 | 12.81 | 1,755 | -0.17(-1.31%) |
Sep 01, 2015 | 12.40 | 13.05 | 12.40 | 12.98 | 10,325 | +0.34(+2.69%) |
Aug 31, 2015 | 13.00 | 13.00 | 12.61 | 12.64 | 16,230 | +0.04(+0.32%) |
Aug 28, 2015 | 13.12 | 13.12 | 12.60 | 12.60 | 6,470 | -0.40(-3.08%) |
Aug 27, 2015 | 12.65 | 13.65 | 12.65 | 13.00 | 14,515 | +0.48(+3.83%) |
Aug 26, 2015 | 12.78 | 12.93 | 12.24 | 12.52 | 5,862 | -0.06(-0.48%) |
Aug 25, 2015 | 13.19 | 13.19 | 11.32 | 12.58 | 19,511 | -0.09(-0.71%) |
Aug 24, 2015 | 13.20 | 13.38 | 12.55 | 12.67 | 4,279 | -0.67(-5.02%) |
Aug 21, 2015 | 13.35 | 13.64 | 13.30 | 13.34 | 4,401 | -0.01(-0.07%) |
Aug 20, 2015 | 13.50 | 14.10 | 13.30 | 13.35 | 3,322 | -0.01(-0.07%) |
Aug 19, 2015 | 13.55 | 13.99 | 13.28 | 13.36 | 21,314 | +0.02(+0.15%) |
Aug 18, 2015 | 12.92 | 13.34 | 12.92 | 13.34 | 4,573 | +0.64(+5.04%) |
Aug 17, 2015 | 12.65 | 12.96 | 12.65 | 12.70 | 2,841 | +0.20(+1.60%) |
Aug 14, 2015 | 12.28 | 12.78 | 12.13 | 12.50 | 2,230 | +0.20(+1.63%) |
Aug 13, 2015 | 12.27 | 12.94 | 12.15 | 12.30 | 2,945 | +0.15(+1.23%) |
Aug 12, 2015 | 12.05 | 12.34 | 12.05 | 12.15 | 1,126 | -0.20(-1.62%) |
Aug 11, 2015 | 12.21 | 12.35 | 12.15 | 12.35 | 1,697 | +0.30(+2.49%) |
Aug 10, 2015 | 12.05 | 12.28 | 12.05 | 12.05 | 3,836 | +0.40(+3.43%) |
Aug 07, 2015 | 11.84 | 12.46 | 11.65 | 11.65 | 2,740 | -0.35(-2.92%) |
Aug 06, 2015 | 11.86 | 12.13 | 11.57 | 12.00 | 53,355 | +0.00(+0.00%) |
Aug 05, 2015 | 13.61 | 13.63 | 12.00 | 12.00 | 13,437 | -1.71(-12.49%) |
Aug 04, 2015 | 14.40 | 14.41 | 13.71 | 13.71 | 3,207 | -0.40(-2.82%) |
Aug 03, 2015 | 13.45 | 14.50 | 13.45 | 14.11 | 1,428 | +0.37(+2.69%) |
Jul 31, 2015 | 13.90 | 14.45 | 13.47 | 13.74 | 64,941 | +0.01(+0.07%) |
Jul 30, 2015 | 14.00 | 14.00 | 13.54 | 13.73 | 39,874 | +0.20(+1.48%) |
Jul 29, 2015 | 13.42 | 14.47 | 13.42 | 13.53 | 58,127 | +0.18(+1.35%) |
Jul 28, 2015 | 13.64 | 13.77 | 13.35 | 13.35 | 13,310 | -0.06(-0.45%) |
Jul 27, 2015 | 13.72 | 13.82 | 13.41 | 13.41 | 3,919 | -0.42(-3.04%) |
Jul 24, 2015 | 13.94 | 14.25 | 13.65 | 13.83 | 14,914 | -0.08(-0.58%) |
Jul 23, 2015 | 14.40 | 14.57 | 13.90 | 13.91 | 46,302 | -0.24(-1.70%) |
Jul 22, 2015 | 14.31 | 14.42 | 14.15 | 14.15 | 2,228 | +0.15(+1.07%) |
Jul 21, 2015 | 14.00 | 14.65 | 14.00 | 14.00 | 2,606 | +0.00(+0.00%) |
Jul 20, 2015 | 14.44 | 14.71 | 14.00 | 14.00 | 8,481 | -0.65(-4.44%) |
Jul 17, 2015 | 14.00 | 14.75 | 13.73 | 14.65 | 75,062 | +0.40(+2.81%) |
Jul 16, 2015 | 13.75 | 14.79 | 13.75 | 14.25 | 60,307 | +0.34(+2.44%) |
Jul 15, 2015 | 14.31 | 14.43 | 13.65 | 13.91 | 36,929 | -0.65(-4.46%) |
Jul 14, 2015 | 13.93 | 14.88 | 13.93 | 14.56 | 15,006 | +0.61(+4.37%) |
Jul 13, 2015 | 14.04 | 14.46 | 13.70 | 13.95 | 1,191 | -0.20(-1.41%) |
Jul 10, 2015 | 13.89 | 14.51 | 13.72 | 14.15 | 35,092 | +0.46(+3.36%) |
Jul 09, 2015 | 13.80 | 14.42 | 13.69 | 13.69 | 5,087 | +0.04(+0.29%) |
Jul 08, 2015 | 14.30 | 14.56 | 13.65 | 13.65 | 3,393 | -0.79(-5.47%) |
Jul 07, 2015 | 14.39 | 14.88 | 14.26 | 14.44 | 12,150 | -0.15(-1.03%) |
Jul 06, 2015 | 15.10 | 15.18 | 14.40 | 14.59 | 29,656 | -0.85(-5.51%) |
Jul 02, 2015 | 15.00 | 15.44 | 15.44 | 15.44 | 4,900 | +0.35(+2.32%) |