Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.96 | 12.15 | 11.89 | 11.93 | 676,623 | +0.07(+0.62%) |
Sep 29, 2015 | 12.03 | 12.10 | 11.81 | 11.85 | 355,970 | -0.18(-1.49%) |
Sep 28, 2015 | 11.95 | 12.13 | 11.91 | 12.03 | 276,958 | +0.01(+0.07%) |
Sep 25, 2015 | 12.09 | 12.14 | 11.96 | 12.03 | 364,621 | +0.01(+0.07%) |
Sep 24, 2015 | 11.67 | 12.11 | 11.60 | 12.02 | 447,602 | +0.27(+2.29%) |
Sep 23, 2015 | 11.85 | 11.96 | 11.74 | 11.75 | 193,166 | -0.11(-0.90%) |
Sep 22, 2015 | 12.02 | 12.12 | 11.80 | 11.85 | 320,719 | -0.27(-2.22%) |
Sep 21, 2015 | 12.16 | 12.28 | 12.04 | 12.12 | 214,366 | +0.02(+0.20%) |
Sep 18, 2015 | 12.21 | 12.29 | 11.98 | 12.10 | 670,357 | -0.26(-2.12%) |
Sep 17, 2015 | 12.41 | 12.46 | 12.30 | 12.36 | 310,956 | -0.07(-0.59%) |
Sep 16, 2015 | 12.42 | 12.51 | 12.36 | 12.43 | 521,996 | +0.04(+0.33%) |
Sep 15, 2015 | 12.28 | 12.50 | 12.28 | 12.39 | 347,142 | +0.15(+1.20%) |
Sep 14, 2015 | 12.41 | 12.41 | 12.24 | 12.25 | 300,757 | -0.12(-0.99%) |
Sep 11, 2015 | 12.48 | 12.56 | 12.25 | 12.37 | 218,424 | -0.25(-1.94%) |
Sep 10, 2015 | 12.62 | 12.74 | 12.49 | 12.61 | 332,151 | -0.02(-0.13%) |
Sep 09, 2015 | 12.68 | 12.81 | 12.61 | 12.63 | 804,603 | -0.03(-0.26%) |
Sep 08, 2015 | 12.83 | 12.88 | 12.62 | 12.66 | 523,377 | -0.01(-0.06%) |
Sep 04, 2015 | 12.69 | 12.67 | 12.67 | 12.67 | 346,415 | -0.16(-1.21%) |
Sep 03, 2015 | 12.82 | 13.03 | 12.71 | 12.83 | 262,754 | +0.02(+0.13%) |
Sep 02, 2015 | 12.93 | 13.07 | 12.77 | 12.81 | 355,871 | +0.02(+0.13%) |
Sep 01, 2015 | 12.90 | 13.12 | 12.77 | 12.79 | 512,669 | -0.29(-2.25%) |
Aug 31, 2015 | 12.76 | 13.12 | 12.76 | 13.09 | 818,876 | +0.26(+2.04%) |
Aug 28, 2015 | 12.77 | 12.94 | 12.66 | 12.83 | 557,194 | +0.06(+0.45%) |
Aug 27, 2015 | 12.71 | 12.87 | 12.55 | 12.77 | 487,316 | +0.23(+1.86%) |
Aug 26, 2015 | 12.30 | 12.54 | 12.17 | 12.54 | 512,783 | +0.42(+3.47%) |
Aug 25, 2015 | 12.64 | 12.78 | 12.10 | 12.12 | 549,472 | -0.24(-1.92%) |
Aug 24, 2015 | 12.34 | 12.65 | 12.01 | 12.35 | 645,859 | -0.38(-3.02%) |
Aug 21, 2015 | 12.65 | 12.84 | 12.54 | 12.74 | 579,025 | -0.03(-0.26%) |
Aug 20, 2015 | 12.79 | 12.88 | 12.64 | 12.77 | 649,801 | -0.07(-0.51%) |
Aug 19, 2015 | 13.12 | 13.18 | 12.83 | 12.83 | 785,327 | -0.36(-2.72%) |
Aug 18, 2015 | 13.30 | 13.46 | 13.18 | 13.19 | 302,464 | -0.11(-0.86%) |
Aug 17, 2015 | 13.02 | 13.32 | 12.99 | 13.31 | 424,652 | +0.28(+2.13%) |
Aug 14, 2015 | 13.01 | 13.11 | 12.89 | 13.03 | 965,233 | +0.01(+0.06%) |
Aug 13, 2015 | 13.10 | 13.31 | 12.99 | 13.02 | 397,947 | -0.09(-0.68%) |
Aug 12, 2015 | 13.23 | 13.29 | 13.01 | 13.11 | 591,911 | -0.11(-0.86%) |
Aug 11, 2015 | 13.50 | 13.50 | 13.18 | 13.23 | 412,922 | -0.30(-2.23%) |
Aug 10, 2015 | 13.44 | 13.55 | 13.37 | 13.53 | 731,129 | +0.16(+1.22%) |
Aug 07, 2015 | 13.19 | 13.43 | 13.13 | 13.37 | 625,286 | +0.10(+0.74%) |
Aug 06, 2015 | 13.15 | 13.31 | 13.02 | 13.27 | 405,521 | +0.07(+0.50%) |
Aug 05, 2015 | 13.27 | 13.53 | 13.17 | 13.20 | 687,151 | -0.01(-0.06%) |
Aug 04, 2015 | 13.40 | 13.54 | 13.15 | 13.21 | 626,048 | -0.18(-1.34%) |
Aug 03, 2015 | 13.43 | 13.48 | 13.24 | 13.39 | 533,514 | -0.09(-0.67%) |
Jul 31, 2015 | 13.44 | 13.51 | 13.37 | 13.48 | 674,484 | +0.09(+0.67%) |
Jul 30, 2015 | 13.16 | 13.44 | 13.16 | 13.39 | 674,059 | +0.18(+1.36%) |
Jul 29, 2015 | 13.03 | 13.31 | 12.98 | 13.21 | 573,525 | +0.20(+1.57%) |
Jul 28, 2015 | 13.04 | 13.05 | 12.89 | 13.01 | 656,549 | +0.04(+0.31%) |
Jul 27, 2015 | 13.15 | 13.18 | 12.95 | 12.96 | 516,439 | -0.23(-1.72%) |
Jul 24, 2015 | 13.34 | 13.40 | 13.17 | 13.19 | 771,653 | -0.12(-0.91%) |
Jul 23, 2015 | 13.31 | 13.40 | 13.22 | 13.31 | 747,708 | +0.09(+0.68%) |
Jul 22, 2015 | 13.22 | 13.30 | 13.05 | 13.22 | 971,680 | -0.07(-0.55%) |
Jul 21, 2015 | 13.22 | 13.36 | 13.17 | 13.30 | 671,542 | +0.06(+0.43%) |
Jul 20, 2015 | 13.47 | 13.48 | 13.11 | 13.24 | 904,065 | -0.18(-1.33%) |
Jul 17, 2015 | 13.74 | 13.93 | 13.35 | 13.42 | 1,133,944 | -0.20(-1.49%) |
Jul 16, 2015 | 13.09 | 13.73 | 12.92 | 13.62 | 2,065,280 | +0.53(+4.03%) |
Jul 15, 2015 | 14.34 | 14.35 | 12.94 | 13.09 | 4,238,105 | -0.94(-6.71%) |
Jul 14, 2015 | 13.80 | 14.09 | 13.64 | 14.04 | 1,827,958 | +0.28(+2.07%) |
Jul 13, 2015 | 13.60 | 13.78 | 13.52 | 13.75 | 981,879 | +0.15(+1.14%) |
Jul 10, 2015 | 13.27 | 13.72 | 13.09 | 13.60 | 1,145,511 | +0.46(+3.52%) |
Jul 09, 2015 | 13.38 | 13.51 | 13.09 | 13.14 | 888,336 | -0.14(-1.04%) |
Jul 08, 2015 | 13.01 | 13.34 | 13.00 | 13.27 | 970,845 | +0.26(+2.00%) |
Jul 07, 2015 | 13.10 | 13.10 | 12.90 | 13.01 | 799,980 | -0.05(-0.37%) |
Jul 06, 2015 | 13.04 | 13.12 | 12.94 | 13.06 | 540,165 | -0.03(-0.25%) |
Jul 02, 2015 | 13.18 | 13.09 | 13.09 | 13.09 | 471,482 | -0.06(-0.43%) |