Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.89 | 11.11 | 10.82 | 10.95 | 946,272 | +0.12(+1.11%) |
Sep 29, 2015 | 10.93 | 11.00 | 10.75 | 10.83 | 504,222 | -0.06(-0.55%) |
Sep 28, 2015 | 11.25 | 11.25 | 10.87 | 10.89 | 615,559 | -0.46(-4.05%) |
Sep 25, 2015 | 11.64 | 11.68 | 11.31 | 11.35 | 601,008 | -0.14(-1.22%) |
Sep 24, 2015 | 11.51 | 11.56 | 11.30 | 11.49 | 960,652 | -0.33(-2.79%) |
Sep 23, 2015 | 11.97 | 12.09 | 11.72 | 11.82 | 917,935 | +0.06(+0.51%) |
Sep 22, 2015 | 12.13 | 12.13 | 11.72 | 11.76 | 664,639 | -0.50(-4.08%) |
Sep 21, 2015 | 12.17 | 12.32 | 12.15 | 12.26 | 820,980 | +0.15(+1.24%) |
Sep 18, 2015 | 12.27 | 12.40 | 12.01 | 12.11 | 880,132 | -0.34(-2.73%) |
Sep 17, 2015 | 12.49 | 12.64 | 12.31 | 12.45 | 435,844 | -0.04(-0.32%) |
Sep 16, 2015 | 12.23 | 12.53 | 12.18 | 12.49 | 459,614 | +0.32(+2.63%) |
Sep 15, 2015 | 12.05 | 12.21 | 11.87 | 12.17 | 440,590 | +0.17(+1.42%) |
Sep 14, 2015 | 12.19 | 12.19 | 11.88 | 12.00 | 561,206 | -0.24(-1.96%) |
Sep 11, 2015 | 12.00 | 12.28 | 11.98 | 12.24 | 487,695 | +0.17(+1.41%) |
Sep 10, 2015 | 12.17 | 12.22 | 12.02 | 12.07 | 722,399 | -0.08(-0.66%) |
Sep 09, 2015 | 12.36 | 12.60 | 12.12 | 12.15 | 690,566 | -0.09(-0.74%) |
Sep 08, 2015 | 12.39 | 12.44 | 12.17 | 12.24 | 1,096,610 | +0.00(+0.00%) |
Sep 04, 2015 | 12.18 | 12.24 | 12.24 | 12.24 | 792,700 | -0.14(-1.13%) |
Sep 03, 2015 | 12.11 | 12.52 | 12.11 | 12.38 | 654,844 | +0.34(+2.82%) |
Sep 02, 2015 | 12.14 | 12.14 | 11.84 | 12.04 | 371,589 | +0.07(+0.58%) |
Sep 01, 2015 | 12.03 | 12.19 | 11.89 | 11.97 | 515,176 | -0.33(-2.68%) |
Aug 31, 2015 | 12.23 | 12.44 | 12.14 | 12.30 | 306,725 | -0.09(-0.73%) |
Aug 28, 2015 | 12.20 | 12.50 | 12.10 | 12.39 | 625,469 | +0.13(+1.06%) |
Aug 27, 2015 | 12.06 | 12.28 | 11.80 | 12.26 | 1,052,959 | +0.61(+5.24%) |
Aug 26, 2015 | 11.70 | 11.74 | 11.45 | 11.65 | 890,369 | +0.06(+0.52%) |
Aug 25, 2015 | 12.00 | 12.00 | 11.58 | 11.59 | 718,016 | -0.07(-0.60%) |
Aug 24, 2015 | 11.22 | 12.00 | 11.08 | 11.66 | 944,399 | -0.31(-2.59%) |
Aug 21, 2015 | 12.07 | 12.18 | 11.55 | 11.97 | 794,990 | -0.29(-2.37%) |
Aug 20, 2015 | 12.45 | 12.53 | 12.18 | 12.26 | 494,383 | -0.35(-2.78%) |
Aug 19, 2015 | 12.92 | 12.98 | 12.54 | 12.61 | 520,124 | -0.40(-3.07%) |
Aug 18, 2015 | 13.11 | 13.11 | 12.98 | 13.01 | 437,030 | -0.10(-0.76%) |
Aug 17, 2015 | 13.01 | 13.20 | 12.93 | 13.11 | 462,104 | +0.06(+0.46%) |
Aug 14, 2015 | 13.07 | 13.15 | 12.93 | 13.05 | 463,873 | -0.10(-0.76%) |
Aug 13, 2015 | 13.29 | 13.32 | 13.14 | 13.15 | 430,910 | -0.07(-0.53%) |
Aug 12, 2015 | 13.35 | 13.40 | 13.08 | 13.22 | 1,279,917 | -0.23(-1.71%) |
Aug 11, 2015 | 13.56 | 13.71 | 13.20 | 13.45 | 1,571,214 | -0.34(-2.47%) |
Aug 10, 2015 | 13.70 | 13.88 | 13.65 | 13.79 | 638,377 | +0.16(+1.17%) |
Aug 07, 2015 | 13.70 | 13.82 | 13.61 | 13.63 | 1,189,478 | -0.14(-1.02%) |
Aug 06, 2015 | 13.76 | 13.87 | 13.70 | 13.77 | 617,797 | +0.03(+0.22%) |
Aug 05, 2015 | 13.89 | 14.04 | 13.63 | 13.74 | 882,682 | -0.13(-0.94%) |
Aug 04, 2015 | 13.91 | 14.00 | 13.69 | 13.87 | 798,316 | -0.07(-0.50%) |
Aug 03, 2015 | 13.77 | 14.07 | 13.59 | 13.94 | 1,490,353 | +0.05(+0.36%) |
Jul 31, 2015 | 13.96 | 14.02 | 13.59 | 13.89 | 1,104,085 | -0.10(-0.71%) |
Jul 30, 2015 | 13.39 | 14.18 | 12.60 | 13.99 | 4,056,804 | -1.36(-8.86%) |
Jul 29, 2015 | 15.01 | 15.57 | 15.01 | 15.35 | 1,094,482 | +0.27(+1.79%) |
Jul 28, 2015 | 14.75 | 15.13 | 14.59 | 15.08 | 448,884 | +0.35(+2.38%) |
Jul 27, 2015 | 14.85 | 14.85 | 14.64 | 14.73 | 622,006 | -0.25(-1.67%) |
Jul 24, 2015 | 15.22 | 15.23 | 14.85 | 14.98 | 864,381 | -0.27(-1.77%) |
Jul 23, 2015 | 15.71 | 15.75 | 15.22 | 15.25 | 786,212 | -0.38(-2.43%) |
Jul 22, 2015 | 15.71 | 15.79 | 15.56 | 15.63 | 313,441 | -0.16(-1.01%) |
Jul 21, 2015 | 15.81 | 15.94 | 15.62 | 15.79 | 418,531 | -0.05(-0.32%) |
Jul 20, 2015 | 15.88 | 16.22 | 15.80 | 15.84 | 438,917 | -0.05(-0.31%) |
Jul 17, 2015 | 16.18 | 16.19 | 15.77 | 15.89 | 646,597 | -0.34(-2.09%) |
Jul 16, 2015 | 16.26 | 16.32 | 16.16 | 16.23 | 297,396 | -0.03(-0.18%) |
Jul 15, 2015 | 16.34 | 16.43 | 16.14 | 16.26 | 379,756 | -0.15(-0.91%) |
Jul 14, 2015 | 16.35 | 16.49 | 16.34 | 16.41 | 451,355 | +0.02(+0.12%) |
Jul 13, 2015 | 16.31 | 16.56 | 16.31 | 16.39 | 416,043 | +0.02(+0.12%) |
Jul 10, 2015 | 16.23 | 16.39 | 16.23 | 16.37 | 216,418 | +0.29(+1.80%) |
Jul 09, 2015 | 16.38 | 16.38 | 16.03 | 16.08 | 389,576 | -0.07(-0.43%) |
Jul 08, 2015 | 16.22 | 16.22 | 16.04 | 16.15 | 1,362,446 | -0.33(-2.00%) |
Jul 07, 2015 | 16.45 | 16.52 | 16.10 | 16.48 | 473,016 | +0.03(+0.18%) |
Jul 06, 2015 | 16.39 | 16.67 | 16.29 | 16.45 | 892,598 | -0.13(-0.78%) |
Jul 02, 2015 | 16.69 | 16.58 | 16.58 | 16.58 | 708,500 | -0.08(-0.48%) |