Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.74 | 12.83 | 12.54 | 12.73 | 210,420 | +0.14(+1.08%) |
Sep 29, 2015 | 12.87 | 12.89 | 12.33 | 12.60 | 317,615 | -0.27(-2.11%) |
Sep 28, 2015 | 13.25 | 13.28 | 12.85 | 12.87 | 301,271 | -0.41(-3.10%) |
Sep 25, 2015 | 13.56 | 13.65 | 13.27 | 13.28 | 150,111 | -0.15(-1.08%) |
Sep 24, 2015 | 13.28 | 13.49 | 13.26 | 13.43 | 175,737 | +0.04(+0.33%) |
Sep 23, 2015 | 13.38 | 13.52 | 13.29 | 13.38 | 113,841 | +0.03(+0.25%) |
Sep 22, 2015 | 13.41 | 13.49 | 13.20 | 13.35 | 121,429 | -0.23(-1.68%) |
Sep 21, 2015 | 13.30 | 13.65 | 13.23 | 13.58 | 219,159 | +0.40(+3.05%) |
Sep 18, 2015 | 13.11 | 13.45 | 12.98 | 13.18 | 602,439 | -0.08(-0.59%) |
Sep 17, 2015 | 13.19 | 13.39 | 13.06 | 13.25 | 209,391 | +0.06(+0.44%) |
Sep 16, 2015 | 12.93 | 13.24 | 12.86 | 13.20 | 262,043 | +0.29(+2.26%) |
Sep 15, 2015 | 12.98 | 13.08 | 12.87 | 12.90 | 241,993 | -0.03(-0.26%) |
Sep 14, 2015 | 13.07 | 13.10 | 12.88 | 12.94 | 122,390 | -0.10(-0.74%) |
Sep 11, 2015 | 13.01 | 13.17 | 12.86 | 13.04 | 292,773 | -0.03(-0.22%) |
Sep 10, 2015 | 13.03 | 13.14 | 12.89 | 13.06 | 190,533 | +0.02(+0.15%) |
Sep 09, 2015 | 13.21 | 13.27 | 12.99 | 13.04 | 183,031 | -0.15(-1.14%) |
Sep 08, 2015 | 13.20 | 13.29 | 12.86 | 13.20 | 242,119 | +0.46(+3.62%) |
Sep 04, 2015 | 12.63 | 12.73 | 12.73 | 12.73 | 158,370 | -0.04(-0.30%) |
Sep 03, 2015 | 12.84 | 13.06 | 12.71 | 12.77 | 155,040 | +0.01(+0.08%) |
Sep 02, 2015 | 13.05 | 13.05 | 12.66 | 12.76 | 246,305 | -0.11(-0.83%) |
Sep 01, 2015 | 12.93 | 13.17 | 12.85 | 12.87 | 308,311 | -0.36(-2.71%) |
Aug 31, 2015 | 13.20 | 13.26 | 13.11 | 13.23 | 137,799 | +0.04(+0.29%) |
Aug 28, 2015 | 13.12 | 13.34 | 12.93 | 13.19 | 171,265 | -0.00(-0.04%) |
Aug 27, 2015 | 13.26 | 13.36 | 13.07 | 13.20 | 220,562 | +0.03(+0.22%) |
Aug 26, 2015 | 13.17 | 13.21 | 12.85 | 13.17 | 208,900 | +0.19(+1.46%) |
Aug 25, 2015 | 13.46 | 13.46 | 12.90 | 12.98 | 220,527 | -0.12(-0.89%) |
Aug 24, 2015 | 13.18 | 13.85 | 12.83 | 13.09 | 492,852 | -0.82(-5.92%) |
Aug 21, 2015 | 14.18 | 14.29 | 13.86 | 13.92 | 248,786 | -0.46(-3.20%) |
Aug 20, 2015 | 14.27 | 14.48 | 14.27 | 14.38 | 225,573 | +0.04(+0.27%) |
Aug 19, 2015 | 14.31 | 14.41 | 14.20 | 14.34 | 174,083 | -0.05(-0.37%) |
Aug 18, 2015 | 14.43 | 14.48 | 14.33 | 14.39 | 169,909 | -0.09(-0.60%) |
Aug 17, 2015 | 14.32 | 14.52 | 14.26 | 14.48 | 86,102 | +0.07(+0.50%) |
Aug 14, 2015 | 14.31 | 14.42 | 14.17 | 14.41 | 136,364 | +0.07(+0.47%) |
Aug 13, 2015 | 14.38 | 14.71 | 14.14 | 14.34 | 153,120 | +0.03(+0.20%) |
Aug 12, 2015 | 14.45 | 14.45 | 14.19 | 14.31 | 274,211 | -0.18(-1.23%) |
Aug 11, 2015 | 14.72 | 14.75 | 14.33 | 14.49 | 427,045 | +0.03(+0.20%) |
Aug 10, 2015 | 14.45 | 14.49 | 14.26 | 14.46 | 189,900 | +0.05(+0.33%) |
Aug 07, 2015 | 14.33 | 14.44 | 14.15 | 14.41 | 189,396 | +0.02(+0.17%) |
Aug 06, 2015 | 14.48 | 14.58 | 14.34 | 14.39 | 166,463 | -0.12(-0.83%) |
Aug 05, 2015 | 14.70 | 14.82 | 14.35 | 14.51 | 137,482 | -0.11(-0.72%) |
Aug 04, 2015 | 14.67 | 14.81 | 14.42 | 14.61 | 179,301 | -0.05(-0.33%) |
Aug 03, 2015 | 14.38 | 14.69 | 14.26 | 14.66 | 284,990 | +0.30(+2.07%) |
Jul 31, 2015 | 14.20 | 14.40 | 14.08 | 14.36 | 385,670 | +0.25(+1.80%) |
Jul 30, 2015 | 13.99 | 14.40 | 13.85 | 14.11 | 1,109,772 | +0.72(+5.38%) |
Jul 29, 2015 | 13.38 | 13.51 | 13.26 | 13.39 | 149,830 | -0.03(-0.21%) |
Jul 28, 2015 | 13.48 | 13.48 | 13.25 | 13.42 | 295,816 | -0.01(-0.07%) |
Jul 27, 2015 | 13.51 | 13.53 | 13.17 | 13.43 | 166,234 | -0.09(-0.64%) |
Jul 24, 2015 | 13.73 | 13.73 | 13.48 | 13.51 | 227,824 | -0.22(-1.61%) |
Jul 23, 2015 | 13.94 | 14.08 | 13.70 | 13.73 | 136,478 | -0.20(-1.45%) |
Jul 22, 2015 | 13.77 | 14.09 | 13.77 | 13.94 | 322,514 | +0.13(+0.94%) |
Jul 21, 2015 | 13.95 | 13.95 | 13.73 | 13.81 | 100,946 | +0.02(+0.17%) |
Jul 20, 2015 | 13.87 | 13.92 | 13.71 | 13.78 | 89,649 | -0.04(-0.28%) |
Jul 17, 2015 | 13.80 | 13.94 | 13.67 | 13.82 | 185,613 | +0.02(+0.17%) |
Jul 16, 2015 | 14.00 | 14.00 | 13.76 | 13.80 | 216,238 | -0.19(-1.34%) |
Jul 15, 2015 | 13.97 | 14.03 | 13.83 | 13.98 | 269,324 | +0.01(+0.07%) |
Jul 14, 2015 | 13.84 | 14.02 | 13.72 | 13.97 | 207,824 | +0.21(+1.50%) |
Jul 13, 2015 | 13.96 | 13.96 | 13.49 | 13.77 | 231,698 | -0.13(-0.97%) |
Jul 10, 2015 | 13.66 | 13.95 | 13.62 | 13.90 | 187,594 | +0.36(+2.62%) |
Jul 09, 2015 | 13.66 | 13.76 | 13.52 | 13.55 | 145,060 | +0.06(+0.43%) |
Jul 08, 2015 | 13.61 | 13.63 | 13.42 | 13.49 | 181,901 | -0.27(-1.99%) |
Jul 07, 2015 | 13.80 | 13.91 | 13.48 | 13.76 | 210,924 | -0.08(-0.56%) |
Jul 06, 2015 | 13.69 | 13.84 | 13.66 | 13.84 | 233,108 | -0.02(-0.14%) |
Jul 02, 2015 | 13.98 | 13.86 | 13.86 | 13.86 | 140,396 | -0.07(-0.52%) |