Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.87 | 11.93 | 11.60 | 11.83 | 495,751 | +0.13(+1.15%) |
Sep 29, 2015 | 11.84 | 11.93 | 11.55 | 11.70 | 483,937 | -0.08(-0.66%) |
Sep 28, 2015 | 11.84 | 11.84 | 11.51 | 11.77 | 588,074 | -0.23(-1.89%) |
Sep 25, 2015 | 12.04 | 12.28 | 11.71 | 12.00 | 479,367 | +0.07(+0.59%) |
Sep 24, 2015 | 12.01 | 12.04 | 11.46 | 11.93 | 979,632 | -0.28(-2.26%) |
Sep 23, 2015 | 13.06 | 13.07 | 12.20 | 12.21 | 668,914 | -0.77(-5.94%) |
Sep 22, 2015 | 13.20 | 13.56 | 12.88 | 12.98 | 556,952 | -0.47(-3.47%) |
Sep 21, 2015 | 13.58 | 13.83 | 13.33 | 13.44 | 269,044 | +0.04(+0.32%) |
Sep 18, 2015 | 13.80 | 14.12 | 13.33 | 13.40 | 663,729 | -0.67(-4.78%) |
Sep 17, 2015 | 14.44 | 14.50 | 14.05 | 14.07 | 450,818 | -0.49(-3.35%) |
Sep 16, 2015 | 14.41 | 14.99 | 14.30 | 14.56 | 729,483 | +0.23(+1.58%) |
Sep 15, 2015 | 14.02 | 14.40 | 13.94 | 14.33 | 454,895 | +0.25(+1.81%) |
Sep 14, 2015 | 14.21 | 14.23 | 13.96 | 14.08 | 466,594 | -0.15(-1.04%) |
Sep 11, 2015 | 14.09 | 14.26 | 14.08 | 14.23 | 295,171 | +0.00(+0.00%) |
Sep 10, 2015 | 14.67 | 14.75 | 13.98 | 14.23 | 661,064 | -0.45(-3.04%) |
Sep 09, 2015 | 14.22 | 14.74 | 13.99 | 14.67 | 977,010 | +0.60(+4.27%) |
Sep 08, 2015 | 13.49 | 14.52 | 13.15 | 14.07 | 817,945 | +0.79(+5.97%) |
Sep 04, 2015 | 13.11 | 13.28 | 13.28 | 13.28 | 420,894 | -0.08(-0.64%) |
Sep 03, 2015 | 13.22 | 13.58 | 12.96 | 13.37 | 540,917 | +0.13(+1.02%) |
Sep 02, 2015 | 13.68 | 13.80 | 12.98 | 13.23 | 700,421 | -0.17(-1.27%) |
Sep 01, 2015 | 14.31 | 14.49 | 13.34 | 13.40 | 747,003 | -1.25(-8.55%) |
Aug 31, 2015 | 13.12 | 14.75 | 12.84 | 14.65 | 885,494 | +1.43(+10.81%) |
Aug 28, 2015 | 13.27 | 13.78 | 13.00 | 13.22 | 679,923 | +0.12(+0.92%) |
Aug 27, 2015 | 12.37 | 13.58 | 12.28 | 13.10 | 1,269,803 | +1.01(+8.37%) |
Aug 26, 2015 | 11.64 | 12.28 | 11.23 | 12.09 | 793,610 | +0.72(+6.35%) |
Aug 25, 2015 | 11.87 | 11.87 | 11.21 | 11.37 | 548,462 | +0.08(+0.69%) |
Aug 24, 2015 | 11.32 | 11.99 | 10.95 | 11.29 | 728,880 | -0.39(-3.33%) |
Aug 21, 2015 | 11.42 | 11.77 | 11.37 | 11.68 | 622,709 | +0.12(+1.04%) |
Aug 20, 2015 | 11.72 | 12.03 | 11.52 | 11.56 | 576,723 | -0.24(-2.07%) |
Aug 19, 2015 | 11.79 | 11.97 | 11.66 | 11.81 | 576,319 | -0.10(-0.88%) |
Aug 18, 2015 | 11.92 | 12.06 | 11.76 | 11.91 | 316,002 | -0.13(-1.10%) |
Aug 17, 2015 | 12.08 | 12.13 | 11.84 | 12.04 | 349,609 | -0.06(-0.46%) |
Aug 14, 2015 | 12.02 | 12.29 | 11.80 | 12.10 | 458,112 | +0.10(+0.87%) |
Aug 13, 2015 | 12.31 | 12.42 | 11.76 | 11.99 | 477,258 | -0.44(-3.53%) |
Aug 12, 2015 | 12.10 | 12.46 | 11.88 | 12.43 | 528,385 | +0.22(+1.77%) |
Aug 11, 2015 | 12.40 | 12.65 | 11.78 | 12.22 | 550,991 | -0.28(-2.23%) |
Aug 10, 2015 | 11.85 | 12.54 | 11.76 | 12.49 | 592,291 | +0.67(+5.65%) |
Aug 07, 2015 | 11.71 | 12.25 | 11.52 | 11.83 | 713,310 | +0.11(+0.95%) |
Aug 06, 2015 | 11.31 | 11.81 | 11.26 | 11.71 | 517,040 | +0.36(+3.13%) |
Aug 05, 2015 | 11.92 | 12.24 | 11.33 | 11.36 | 488,840 | -0.53(-4.45%) |
Aug 04, 2015 | 11.83 | 12.14 | 11.58 | 11.89 | 681,126 | +0.15(+1.30%) |
Aug 03, 2015 | 12.53 | 12.75 | 11.70 | 11.74 | 909,759 | -0.75(-6.02%) |
Jul 31, 2015 | 12.29 | 13.09 | 12.28 | 12.49 | 2,030,071 | +0.26(+2.16%) |
Jul 30, 2015 | 10.44 | 12.42 | 10.27 | 12.22 | 3,100,632 | +2.33(+23.57%) |
Jul 29, 2015 | 9.724 | 10.16 | 9.432 | 9.891 | 1,538,580 | +0.20(+2.08%) |
Jul 28, 2015 | 9.780 | 9.898 | 9.376 | 9.689 | 1,165,947 | +0.07(+0.72%) |
Jul 27, 2015 | 9.780 | 9.860 | 9.578 | 9.620 | 525,783 | -0.27(-2.74%) |
Jul 24, 2015 | 10.11 | 10.45 | 9.745 | 9.891 | 633,526 | -0.40(-3.86%) |
Jul 23, 2015 | 11.24 | 11.33 | 10.22 | 10.29 | 1,228,383 | -1.26(-10.91%) |
Jul 22, 2015 | 11.07 | 11.57 | 10.87 | 11.55 | 790,858 | +0.39(+3.49%) |
Jul 21, 2015 | 11.51 | 11.68 | 11.00 | 11.16 | 804,666 | -0.26(-2.26%) |
Jul 20, 2015 | 11.83 | 11.87 | 11.23 | 11.42 | 866,200 | -0.45(-3.81%) |
Jul 17, 2015 | 12.06 | 12.14 | 11.78 | 11.87 | 469,111 | -0.24(-1.95%) |
Jul 16, 2015 | 11.98 | 12.31 | 11.95 | 12.10 | 395,128 | +0.23(+1.93%) |
Jul 15, 2015 | 12.21 | 12.29 | 11.76 | 11.87 | 562,607 | -0.39(-3.18%) |
Jul 14, 2015 | 12.58 | 12.66 | 12.15 | 12.26 | 580,660 | -0.41(-3.24%) |
Jul 13, 2015 | 12.41 | 12.72 | 12.24 | 12.68 | 517,077 | +0.29(+2.30%) |
Jul 10, 2015 | 12.47 | 12.47 | 12.11 | 12.39 | 618,142 | +0.18(+1.48%) |
Jul 09, 2015 | 11.92 | 12.33 | 11.83 | 12.21 | 758,128 | +0.54(+4.59%) |
Jul 08, 2015 | 12.15 | 12.39 | 11.54 | 11.67 | 492,825 | -0.53(-4.34%) |
Jul 07, 2015 | 12.26 | 12.40 | 11.63 | 12.20 | 1,093,515 | -0.15(-1.24%) |
Jul 06, 2015 | 12.77 | 12.84 | 12.29 | 12.36 | 612,207 | -0.56(-4.36%) |
Jul 02, 2015 | 13.03 | 12.92 | 12.92 | 12.92 | 657,838 | -0.05(-0.38%) |