Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.26 | 12.35 | 12.19 | 12.35 | 3,722,722 | +0.30(+2.46%) |
Sep 29, 2015 | 12.03 | 12.13 | 11.95 | 12.05 | 7,243,781 | -0.15(-1.24%) |
Sep 28, 2015 | 12.38 | 12.40 | 12.19 | 12.20 | 2,165,622 | -0.19(-1.56%) |
Sep 25, 2015 | 12.45 | 12.50 | 12.33 | 12.40 | 2,559,338 | -0.08(-0.61%) |
Sep 24, 2015 | 12.29 | 12.52 | 12.26 | 12.47 | 4,945,236 | +0.19(+1.51%) |
Sep 23, 2015 | 12.40 | 12.44 | 12.25 | 12.29 | 1,891,426 | -0.25(-2.03%) |
Sep 22, 2015 | 12.48 | 12.55 | 12.41 | 12.54 | 3,275,842 | -0.17(-1.36%) |
Sep 21, 2015 | 12.74 | 12.80 | 12.66 | 12.71 | 1,756,484 | -0.11(-0.86%) |
Sep 18, 2015 | 12.97 | 13.02 | 12.79 | 12.82 | 3,379,170 | -0.07(-0.53%) |
Sep 17, 2015 | 12.89 | 13.24 | 12.86 | 12.89 | 8,027,763 | -0.13(-1.01%) |
Sep 16, 2015 | 12.86 | 13.04 | 12.84 | 13.02 | 4,259,824 | +0.33(+2.61%) |
Sep 15, 2015 | 12.51 | 12.70 | 12.50 | 12.69 | 3,006,765 | -0.01(-0.11%) |
Sep 14, 2015 | 12.69 | 12.77 | 12.67 | 12.71 | 1,932,698 | +0.08(+0.60%) |
Sep 11, 2015 | 12.56 | 12.64 | 12.51 | 12.63 | 2,320,621 | -0.02(-0.16%) |
Sep 10, 2015 | 12.55 | 12.73 | 12.49 | 12.65 | 3,150,805 | +0.06(+0.44%) |
Sep 09, 2015 | 12.84 | 12.85 | 12.56 | 12.60 | 3,791,889 | -0.04(-0.33%) |
Sep 08, 2015 | 12.58 | 12.66 | 12.51 | 12.64 | 2,981,354 | +0.55(+4.56%) |
Sep 04, 2015 | 12.15 | 12.09 | 12.09 | 12.09 | 1,973,324 | -0.28(-2.23%) |
Sep 03, 2015 | 12.36 | 12.51 | 12.31 | 12.36 | 2,356,624 | -0.17(-1.37%) |
Sep 02, 2015 | 12.51 | 12.54 | 12.33 | 12.53 | 3,064,918 | +0.28(+2.25%) |
Sep 01, 2015 | 12.37 | 12.44 | 12.20 | 12.26 | 5,158,622 | -0.59(-4.61%) |
Aug 31, 2015 | 12.89 | 12.91 | 12.77 | 12.85 | 5,477,806 | -0.34(-2.61%) |
Aug 28, 2015 | 13.00 | 13.20 | 13.00 | 13.20 | 4,116,152 | -0.07(-0.52%) |
Aug 27, 2015 | 13.02 | 13.28 | 13.00 | 13.26 | 10,903,140 | +0.25(+1.96%) |
Aug 26, 2015 | 12.90 | 13.03 | 12.61 | 13.01 | 9,148,245 | +0.35(+2.78%) |
Aug 25, 2015 | 13.17 | 13.20 | 12.66 | 12.66 | 12,698,275 | +0.71(+5.94%) |
Aug 24, 2015 | 12.02 | 12.35 | 11.85 | 11.95 | 17,982,352 | -1.02(-7.86%) |
Aug 21, 2015 | 13.25 | 13.27 | 12.95 | 12.97 | 5,827,010 | -0.32(-2.39%) |
Aug 20, 2015 | 13.44 | 13.46 | 13.28 | 13.28 | 8,378,863 | -0.39(-2.87%) |
Aug 19, 2015 | 13.70 | 13.79 | 13.55 | 13.68 | 3,507,935 | +0.10(+0.76%) |
Aug 18, 2015 | 13.53 | 13.61 | 13.52 | 13.57 | 3,320,001 | -0.16(-1.15%) |
Aug 17, 2015 | 13.66 | 13.75 | 13.61 | 13.73 | 2,405,857 | +0.05(+0.35%) |
Aug 14, 2015 | 13.68 | 13.71 | 13.59 | 13.68 | 2,596,282 | -0.02(-0.15%) |
Aug 13, 2015 | 13.63 | 13.74 | 13.58 | 13.71 | 2,280,816 | -0.04(-0.30%) |
Aug 12, 2015 | 13.58 | 13.75 | 13.53 | 13.75 | 5,540,519 | +0.01(+0.05%) |
Aug 11, 2015 | 13.81 | 13.81 | 13.66 | 13.74 | 2,775,495 | -0.49(-3.44%) |
Aug 10, 2015 | 14.04 | 14.23 | 14.04 | 14.23 | 2,129,156 | +0.21(+1.52%) |
Aug 07, 2015 | 13.98 | 14.03 | 13.87 | 14.02 | 5,164,670 | -0.12(-0.88%) |
Aug 06, 2015 | 14.19 | 14.21 | 14.06 | 14.14 | 2,802,941 | -0.36(-2.47%) |
Aug 05, 2015 | 14.55 | 14.59 | 14.48 | 14.50 | 1,919,158 | -0.03(-0.24%) |
Aug 04, 2015 | 14.57 | 14.66 | 14.51 | 14.53 | 2,827,320 | +0.24(+1.69%) |
Aug 03, 2015 | 14.30 | 14.37 | 14.24 | 14.29 | 3,195,098 | -0.12(-0.86%) |
Jul 31, 2015 | 14.57 | 14.57 | 14.37 | 14.41 | 1,812,987 | +0.05(+0.34%) |
Jul 30, 2015 | 14.30 | 14.37 | 14.27 | 14.37 | 1,503,670 | +0.04(+0.29%) |
Jul 29, 2015 | 14.34 | 14.39 | 14.28 | 14.33 | 2,577,884 | +0.04(+0.29%) |
Jul 28, 2015 | 14.17 | 14.31 | 14.13 | 14.28 | 4,265,732 | +0.32(+2.27%) |
Jul 27, 2015 | 14.07 | 14.07 | 13.95 | 13.97 | 2,485,094 | +0.03(+0.25%) |
Jul 24, 2015 | 14.05 | 14.05 | 13.88 | 13.93 | 3,045,027 | -0.23(-1.65%) |
Jul 23, 2015 | 14.25 | 14.27 | 14.16 | 14.17 | 3,588,812 | -0.17(-1.20%) |
Jul 22, 2015 | 14.33 | 14.37 | 14.27 | 14.34 | 2,945,969 | -0.29(-1.98%) |
Jul 21, 2015 | 14.59 | 14.69 | 14.55 | 14.63 | 1,460,481 | +0.03(+0.24%) |
Jul 20, 2015 | 14.59 | 14.64 | 14.53 | 14.59 | 2,409,920 | +0.10(+0.67%) |
Jul 17, 2015 | 14.53 | 14.53 | 14.47 | 14.50 | 3,255,645 | -0.08(-0.52%) |
Jul 16, 2015 | 14.60 | 14.66 | 14.56 | 14.57 | 2,687,817 | +0.17(+1.20%) |
Jul 15, 2015 | 14.54 | 14.57 | 14.36 | 14.40 | 1,842,120 | -0.03(-0.24%) |
Jul 14, 2015 | 14.44 | 14.47 | 14.41 | 14.44 | 2,295,522 | +0.17(+1.16%) |
Jul 13, 2015 | 14.23 | 14.30 | 14.19 | 14.27 | 3,466,265 | +0.01(+0.05%) |
Jul 10, 2015 | 14.24 | 14.29 | 14.19 | 14.26 | 1,807,543 | +0.18(+1.27%) |
Jul 09, 2015 | 14.20 | 14.23 | 14.06 | 14.08 | 3,035,367 | +0.13(+0.94%) |
Jul 08, 2015 | 14.09 | 14.12 | 13.95 | 13.95 | 4,311,085 | -0.41(-2.83%) |
Jul 07, 2015 | 14.26 | 14.41 | 14.06 | 14.36 | 5,139,584 | +0.03(+0.24%) |
Jul 06, 2015 | 14.30 | 14.40 | 14.26 | 14.33 | 2,798,149 | -0.41(-2.81%) |
Jul 02, 2015 | 14.77 | 14.74 | 14.74 | 14.74 | 2,198,420 | +0.09(+0.61%) |