Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.47 | 11.85 | 11.42 | 11.80 | 1,956,593 | +0.43(+3.78%) |
Sep 29, 2015 | 11.30 | 11.49 | 11.21 | 11.37 | 1,834,340 | +0.14(+1.25%) |
Sep 28, 2015 | 11.21 | 11.34 | 11.15 | 11.23 | 1,699,720 | -0.02(-0.18%) |
Sep 25, 2015 | 11.22 | 11.43 | 11.15 | 11.25 | 2,263,494 | +0.60(+5.63%) |
Sep 24, 2015 | 10.54 | 10.74 | 10.36 | 10.65 | 1,089,368 | +0.00(+0.00%) |
Sep 23, 2015 | 10.83 | 10.98 | 10.62 | 10.65 | 960,963 | -0.16(-1.48%) |
Sep 22, 2015 | 11.26 | 11.33 | 10.74 | 10.81 | 1,765,818 | -0.52(-4.59%) |
Sep 21, 2015 | 11.77 | 11.85 | 11.26 | 11.33 | 993,322 | -0.31(-2.66%) |
Sep 18, 2015 | 11.91 | 12.06 | 11.54 | 11.64 | 1,199,983 | -0.42(-3.48%) |
Sep 17, 2015 | 12.16 | 12.47 | 11.86 | 12.06 | 1,708,329 | +0.36(+3.03%) |
Sep 16, 2015 | 13.13 | 13.17 | 11.46 | 11.71 | 3,239,213 | -1.48(-11.26%) |
Sep 15, 2015 | 13.72 | 13.79 | 13.15 | 13.19 | 1,101,677 | -0.46(-3.37%) |
Sep 14, 2015 | 13.65 | 13.75 | 13.51 | 13.65 | 295,087 | +0.00(+0.00%) |
Sep 11, 2015 | 13.47 | 13.71 | 13.31 | 13.65 | 856,348 | +0.03(+0.22%) |
Sep 10, 2015 | 13.68 | 13.88 | 13.54 | 13.62 | 424,209 | -0.06(-0.44%) |
Sep 09, 2015 | 13.77 | 14.07 | 13.54 | 13.68 | 800,033 | -0.23(-1.65%) |
Sep 08, 2015 | 13.65 | 13.99 | 13.65 | 13.91 | 589,674 | +0.40(+2.96%) |
Sep 04, 2015 | 13.45 | 13.51 | 13.51 | 13.51 | 284,600 | -0.08(-0.59%) |
Sep 03, 2015 | 13.53 | 13.78 | 13.46 | 13.59 | 695,807 | +0.03(+0.22%) |
Sep 02, 2015 | 13.36 | 13.56 | 13.27 | 13.56 | 769,970 | +0.32(+2.42%) |
Sep 01, 2015 | 13.22 | 13.60 | 12.96 | 13.24 | 1,002,600 | -0.19(-1.41%) |
Aug 31, 2015 | 13.47 | 13.67 | 13.38 | 13.43 | 801,140 | -0.02(-0.15%) |
Aug 28, 2015 | 13.14 | 13.49 | 13.00 | 13.45 | 510,786 | +0.27(+2.05%) |
Aug 27, 2015 | 13.15 | 13.30 | 13.01 | 13.18 | 655,423 | +0.07(+0.53%) |
Aug 26, 2015 | 12.91 | 13.12 | 12.72 | 13.11 | 678,536 | +0.40(+3.15%) |
Aug 25, 2015 | 12.95 | 13.02 | 12.65 | 12.71 | 742,886 | +0.22(+1.76%) |
Aug 24, 2015 | 12.27 | 13.08 | 12.22 | 12.49 | 1,375,615 | -0.35(-2.73%) |
Aug 21, 2015 | 12.25 | 13.05 | 12.10 | 12.84 | 1,368,773 | +0.39(+3.13%) |
Aug 20, 2015 | 12.55 | 12.63 | 12.33 | 12.45 | 1,532,465 | -0.30(-2.35%) |
Aug 19, 2015 | 13.02 | 13.07 | 12.74 | 12.75 | 1,957,939 | -0.31(-2.37%) |
Aug 18, 2015 | 13.63 | 13.63 | 13.02 | 13.06 | 1,083,287 | -0.58(-4.25%) |
Aug 17, 2015 | 13.42 | 13.84 | 13.22 | 13.64 | 869,249 | +0.19(+1.41%) |
Aug 14, 2015 | 13.45 | 13.50 | 13.29 | 13.45 | 261,628 | +0.04(+0.30%) |
Aug 13, 2015 | 13.45 | 13.61 | 13.32 | 13.41 | 348,263 | -0.10(-0.74%) |
Aug 12, 2015 | 13.50 | 13.67 | 13.22 | 13.51 | 467,848 | -0.09(-0.66%) |
Aug 11, 2015 | 13.90 | 14.20 | 13.53 | 13.60 | 492,631 | -0.35(-2.51%) |
Aug 10, 2015 | 13.56 | 13.97 | 13.56 | 13.95 | 733,991 | +0.47(+3.49%) |
Aug 07, 2015 | 13.22 | 13.50 | 13.21 | 13.48 | 486,997 | +0.14(+1.05%) |
Aug 06, 2015 | 13.50 | 13.54 | 13.14 | 13.34 | 462,143 | -0.19(-1.40%) |
Aug 05, 2015 | 13.15 | 13.75 | 13.15 | 13.53 | 630,975 | +0.47(+3.60%) |
Aug 04, 2015 | 13.05 | 13.14 | 12.94 | 13.06 | 600,098 | +0.00(+0.00%) |
Aug 03, 2015 | 13.03 | 13.18 | 13.00 | 13.06 | 688,304 | -0.03(-0.23%) |
Jul 31, 2015 | 13.19 | 13.30 | 13.00 | 13.09 | 679,164 | -0.04(-0.30%) |
Jul 30, 2015 | 13.25 | 13.42 | 13.11 | 13.13 | 797,535 | -0.20(-1.50%) |
Jul 29, 2015 | 13.51 | 13.60 | 13.33 | 13.33 | 654,177 | -0.20(-1.48%) |
Jul 28, 2015 | 13.18 | 13.57 | 12.95 | 13.53 | 1,283,352 | +0.38(+2.89%) |
Jul 27, 2015 | 13.02 | 13.35 | 12.87 | 13.15 | 641,455 | +0.04(+0.31%) |
Jul 24, 2015 | 13.30 | 13.30 | 12.96 | 13.11 | 861,960 | -0.25(-1.87%) |
Jul 23, 2015 | 13.21 | 13.54 | 13.12 | 13.36 | 1,048,031 | +0.15(+1.14%) |
Jul 22, 2015 | 12.75 | 13.28 | 12.55 | 13.21 | 1,425,424 | +0.32(+2.48%) |
Jul 21, 2015 | 12.55 | 13.04 | 12.30 | 12.89 | 2,646,506 | -0.09(-0.69%) |
Jul 20, 2015 | 13.10 | 13.20 | 12.84 | 12.98 | 1,093,672 | -0.05(-0.38%) |
Jul 17, 2015 | 12.93 | 13.23 | 12.80 | 13.03 | 1,012,076 | +0.15(+1.16%) |
Jul 16, 2015 | 13.04 | 13.10 | 12.74 | 12.88 | 904,761 | -0.20(-1.53%) |
Jul 15, 2015 | 13.41 | 13.56 | 13.05 | 13.08 | 802,475 | -0.36(-2.68%) |
Jul 14, 2015 | 13.56 | 13.57 | 13.33 | 13.44 | 465,978 | -0.06(-0.44%) |
Jul 13, 2015 | 13.39 | 13.52 | 13.26 | 13.50 | 557,298 | +0.15(+1.12%) |
Jul 10, 2015 | 13.28 | 13.40 | 13.20 | 13.35 | 552,177 | +0.23(+1.75%) |
Jul 09, 2015 | 13.57 | 13.61 | 13.11 | 13.12 | 597,634 | -0.29(-2.16%) |
Jul 08, 2015 | 13.77 | 13.77 | 13.29 | 13.41 | 972,019 | -0.31(-2.26%) |
Jul 07, 2015 | 13.89 | 13.89 | 13.33 | 13.72 | 538,027 | -0.17(-1.22%) |
Jul 06, 2015 | 14.30 | 14.37 | 13.66 | 13.89 | 903,375 | -0.58(-4.01%) |
Jul 02, 2015 | 14.41 | 14.47 | 14.47 | 14.47 | 500,200 | +0.16(+1.12%) |