Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.20 | 11.20 | 10.87 | 11.01 | 5,603 | +0.05(+0.42%) |
Sep 29, 2015 | 11.08 | 11.22 | 10.89 | 10.96 | 26,957 | -0.14(-1.23%) |
Sep 28, 2015 | 11.08 | 11.14 | 10.89 | 11.10 | 5,655 | +0.11(+0.99%) |
Sep 25, 2015 | 11.31 | 11.51 | 10.87 | 10.99 | 12,023 | -0.40(-3.52%) |
Sep 24, 2015 | 11.27 | 11.57 | 11.21 | 11.39 | 16,403 | -0.13(-1.11%) |
Sep 23, 2015 | 11.18 | 11.60 | 11.07 | 11.52 | 16,801 | +0.12(+1.04%) |
Sep 22, 2015 | 11.67 | 11.89 | 11.30 | 11.40 | 28,599 | -0.47(-3.99%) |
Sep 21, 2015 | 11.80 | 12.37 | 11.64 | 11.87 | 19,205 | +0.15(+1.32%) |
Sep 18, 2015 | 11.66 | 12.03 | 10.98 | 11.72 | 33,992 | -0.13(-1.08%) |
Sep 17, 2015 | 11.66 | 12.03 | 11.51 | 11.84 | 23,052 | +0.26(+2.20%) |
Sep 16, 2015 | 11.27 | 12.12 | 10.64 | 11.59 | 118,232 | +0.32(+2.83%) |
Sep 15, 2015 | 10.87 | 11.55 | 10.87 | 11.27 | 30,833 | +0.47(+4.39%) |
Sep 14, 2015 | 10.70 | 11.17 | 10.66 | 10.80 | 24,585 | +0.13(+1.20%) |
Sep 11, 2015 | 11.35 | 11.73 | 10.64 | 10.67 | 30,262 | -0.89(-7.73%) |
Sep 10, 2015 | 12.19 | 12.24 | 11.52 | 11.56 | 23,870 | -0.70(-5.67%) |
Sep 09, 2015 | 13.08 | 13.08 | 12.26 | 12.26 | 19,808 | -0.77(-5.90%) |
Sep 08, 2015 | 13.57 | 13.62 | 12.75 | 13.03 | 33,854 | -0.54(-3.99%) |
Sep 04, 2015 | 13.65 | 13.57 | 13.57 | 13.57 | 5,867 | -0.11(-0.79%) |
Sep 03, 2015 | 13.60 | 13.80 | 13.60 | 13.68 | 13,778 | +0.03(+0.20%) |
Sep 02, 2015 | 14.17 | 14.17 | 13.59 | 13.65 | 42,284 | -0.34(-2.45%) |
Sep 01, 2015 | 13.97 | 14.32 | 13.96 | 13.99 | 22,466 | -0.27(-1.90%) |
Aug 31, 2015 | 14.07 | 14.49 | 13.92 | 14.26 | 42,409 | +0.15(+1.09%) |
Aug 28, 2015 | 13.91 | 14.33 | 13.91 | 14.11 | 9,920 | +0.11(+0.77%) |
Aug 27, 2015 | 13.97 | 14.76 | 13.97 | 14.00 | 11,983 | -0.07(-0.51%) |
Aug 26, 2015 | 13.65 | 14.27 | 13.64 | 14.07 | 12,450 | +0.43(+3.18%) |
Aug 25, 2015 | 13.91 | 13.97 | 13.64 | 13.64 | 16,302 | +0.00(+0.00%) |
Aug 24, 2015 | 13.91 | 13.91 | 13.57 | 13.64 | 23,470 | -0.43(-3.08%) |
Aug 21, 2015 | 14.59 | 14.59 | 13.92 | 14.07 | 18,682 | -0.52(-3.59%) |
Aug 20, 2015 | 14.90 | 14.90 | 14.46 | 14.60 | 9,004 | -0.36(-2.42%) |
Aug 19, 2015 | 14.50 | 15.00 | 14.47 | 14.96 | 8,695 | +0.38(+2.61%) |
Aug 18, 2015 | 14.54 | 14.81 | 14.45 | 14.58 | 9,616 | +0.14(+0.94%) |
Aug 17, 2015 | 14.19 | 14.72 | 14.15 | 14.44 | 9,870 | +0.24(+1.72%) |
Aug 14, 2015 | 14.16 | 14.43 | 14.03 | 14.20 | 15,731 | +0.05(+0.32%) |
Aug 13, 2015 | 14.06 | 14.36 | 13.82 | 14.15 | 13,454 | -0.02(-0.13%) |
Aug 12, 2015 | 13.91 | 14.44 | 13.88 | 14.17 | 5,959 | +0.25(+1.82%) |
Aug 11, 2015 | 14.42 | 14.68 | 13.92 | 13.92 | 14,071 | -0.42(-2.96%) |
Aug 10, 2015 | 13.88 | 14.51 | 13.78 | 14.34 | 38,614 | +0.60(+4.34%) |
Aug 07, 2015 | 13.71 | 14.04 | 13.55 | 13.75 | 11,845 | +0.05(+0.33%) |
Aug 06, 2015 | 14.15 | 14.39 | 13.70 | 13.70 | 13,323 | -0.34(-2.44%) |
Aug 05, 2015 | 14.30 | 14.57 | 14.01 | 14.05 | 13,045 | -0.40(-2.75%) |
Aug 04, 2015 | 14.28 | 14.60 | 14.20 | 14.44 | 16,988 | +0.16(+1.14%) |
Aug 03, 2015 | 15.14 | 15.14 | 14.16 | 14.28 | 24,071 | -0.85(-5.61%) |
Jul 31, 2015 | 14.80 | 15.38 | 14.35 | 15.13 | 38,365 | +0.42(+2.89%) |
Jul 30, 2015 | 15.47 | 15.87 | 14.33 | 14.71 | 69,287 | -0.59(-3.84%) |
Jul 29, 2015 | 14.97 | 15.65 | 14.72 | 15.29 | 76,185 | +0.45(+3.04%) |
Jul 28, 2015 | 15.36 | 15.36 | 14.84 | 14.84 | 15,367 | -0.17(-1.14%) |
Jul 27, 2015 | 14.87 | 15.46 | 14.87 | 15.01 | 30,836 | +0.13(+0.85%) |
Jul 24, 2015 | 15.87 | 16.08 | 14.69 | 14.89 | 21,219 | -0.73(-4.68%) |
Jul 23, 2015 | 15.91 | 16.15 | 15.59 | 15.62 | 17,271 | -0.01(-0.06%) |
Jul 22, 2015 | 15.97 | 15.97 | 15.45 | 15.63 | 9,884 | -0.20(-1.26%) |
Jul 21, 2015 | 15.28 | 16.68 | 15.28 | 15.83 | 36,198 | +0.23(+1.51%) |
Jul 20, 2015 | 16.15 | 17.42 | 15.42 | 15.59 | 42,502 | -0.24(-1.54%) |
Jul 17, 2015 | 15.16 | 15.84 | 14.68 | 15.84 | 16,272 | +0.83(+5.54%) |
Jul 16, 2015 | 14.45 | 15.39 | 14.36 | 15.00 | 30,138 | +0.70(+4.93%) |
Jul 15, 2015 | 14.25 | 14.42 | 13.88 | 14.30 | 12,183 | +0.01(+0.06%) |
Jul 14, 2015 | 14.08 | 14.30 | 13.81 | 14.29 | 11,919 | -0.02(-0.13%) |
Jul 13, 2015 | 13.88 | 14.38 | 13.78 | 14.31 | 10,430 | +0.65(+4.76%) |
Jul 10, 2015 | 14.38 | 14.44 | 13.66 | 13.66 | 16,548 | -0.52(-3.69%) |
Jul 09, 2015 | 13.71 | 14.23 | 13.68 | 14.18 | 12,395 | +0.75(+5.58%) |
Jul 08, 2015 | 13.88 | 14.00 | 13.38 | 13.43 | 9,086 | -0.43(-3.13%) |
Jul 07, 2015 | 14.32 | 14.32 | 13.73 | 13.87 | 8,741 | -0.44(-3.09%) |
Jul 06, 2015 | 14.03 | 14.31 | 13.77 | 14.31 | 16,534 | +0.04(+0.25%) |
Jul 02, 2015 | 13.94 | 14.27 | 14.27 | 14.27 | 8,745 | +0.39(+2.80%) |