Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.05 | 11.11 | 10.93 | 11.09 | 1,510 | +0.32(+3.02%) |
Sep 29, 2015 | 10.46 | 10.90 | 10.46 | 10.76 | 110,073 | +0.13(+1.22%) |
Sep 28, 2015 | 10.63 | 10.63 | 10.63 | 10.63 | 273 | +0.09(+0.85%) |
Sep 24, 2015 | 10.57 | 10.55 | 10.55 | 10.55 | 1,353 | -0.06(-0.54%) |
Sep 23, 2015 | 11.10 | 11.10 | 10.60 | 10.60 | 2,034 | -0.77(-6.79%) |
Sep 21, 2015 | 11.83 | 11.84 | 11.37 | 11.37 | 2 | +0.14(+1.23%) |
Sep 18, 2015 | 11.57 | 11.59 | 11.20 | 11.24 | 7,919 | +0.02(+0.22%) |
Sep 17, 2015 | 11.24 | 11.24 | 11.21 | 11.21 | 264 | -0.19(-1.64%) |
Sep 16, 2015 | 11.28 | 11.57 | 11.28 | 11.40 | 2,136 | +0.82(+7.76%) |
Sep 15, 2015 | 10.60 | 10.60 | 10.58 | 10.58 | 726 | -0.31(-2.87%) |
Sep 11, 2015 | 11.07 | 11.24 | 10.89 | 10.89 | 59 | -0.19(-1.72%) |
Sep 10, 2015 | 11.12 | 11.17 | 11.06 | 11.08 | 21,415 | +0.17(+1.56%) |
Sep 09, 2015 | 10.92 | 10.92 | 10.91 | 10.91 | 2,257 | +0.00(+0.00%) |
Sep 08, 2015 | 10.78 | 10.95 | 10.72 | 10.91 | 3,274 | +0.87(+8.66%) |
Sep 04, 2015 | 10.07 | 10.04 | 10.04 | 10.04 | 5,046 | -0.35(-3.36%) |
Sep 03, 2015 | 10.50 | 10.55 | 10.36 | 10.39 | 130,659 | +0.19(+1.83%) |
Sep 02, 2015 | 10.20 | 10.21 | 10.20 | 10.20 | 43,329 | +0.20(+1.95%) |
Sep 01, 2015 | 10.33 | 10.33 | 10.01 | 10.01 | 36,524 | -0.66(-6.17%) |
Aug 31, 2015 | 10.57 | 10.67 | 10.57 | 10.67 | 3,406 | -0.19(-1.80%) |
Aug 28, 2015 | 10.97 | 10.97 | 10.82 | 10.86 | 3,058 | -0.19(-1.69%) |
Aug 27, 2015 | 11.04 | 11.05 | 11.04 | 11.05 | 11,600 | +0.65(+6.25%) |
Aug 26, 2015 | 10.30 | 10.41 | 10.23 | 10.40 | 6,976 | +0.11(+1.11%) |
Aug 25, 2015 | 10.97 | 10.97 | 10.29 | 10.29 | 22,742 | +0.43(+4.37%) |
Aug 24, 2015 | 10.16 | 10.55 | 9.855 | 9.855 | 4,161 | -0.90(-8.38%) |
Aug 21, 2015 | 10.94 | 11.02 | 10.61 | 10.76 | 12,834 | -0.50(-4.40%) |
Aug 20, 2015 | 11.37 | 11.37 | 11.20 | 11.25 | 22,476 | -0.31(-2.67%) |
Aug 19, 2015 | 11.69 | 11.77 | 11.56 | 11.56 | 48,307 | -0.53(-4.37%) |
Aug 18, 2015 | 12.09 | 12.09 | 12.09 | 12.09 | 1,484 | -0.21(-1.72%) |
Aug 17, 2015 | 12.25 | 12.30 | 12.14 | 12.30 | 16,700 | -0.06(-0.53%) |
Aug 14, 2015 | 12.31 | 12.37 | 12.31 | 12.37 | 1,356 | +0.06(+0.53%) |
Aug 13, 2015 | 12.29 | 12.38 | 12.29 | 12.30 | 84,899 | +0.06(+0.53%) |
Aug 12, 2015 | 12.24 | 12.26 | 12.15 | 12.24 | 72,300 | -0.25(-2.02%) |
Aug 11, 2015 | 12.49 | 12.49 | 12.49 | 12.49 | 10,228 | -0.26(-2.02%) |
Aug 10, 2015 | 12.67 | 12.74 | 12.67 | 12.74 | 6,711 | +0.62(+5.09%) |
Aug 07, 2015 | 12.11 | 12.13 | 12.11 | 12.13 | 631 | +0.24(+2.03%) |
Aug 06, 2015 | 11.89 | 11.89 | 11.89 | 11.89 | 260 | +0.13(+1.11%) |
Aug 05, 2015 | 11.79 | 11.84 | 11.76 | 11.76 | 4,941 | +0.19(+1.62%) |
Aug 04, 2015 | 11.57 | 11.57 | 11.57 | 11.57 | 123 | +0.09(+0.78%) |
Aug 03, 2015 | 11.57 | 11.57 | 11.41 | 11.48 | 5,756 | -0.21(-1.81%) |
Jul 31, 2015 | 11.65 | 11.83 | 11.58 | 11.69 | 10,565 | -0.11(-0.96%) |
Jul 30, 2015 | 11.71 | 11.81 | 11.71 | 11.80 | 8,517 | -0.21(-1.76%) |
Jul 29, 2015 | 11.91 | 12.02 | 11.82 | 12.02 | 7,671 | +0.37(+3.14%) |
Jul 28, 2015 | 11.55 | 11.69 | 11.54 | 11.65 | 25,252 | +0.19(+1.63%) |
Jul 27, 2015 | 11.41 | 11.63 | 11.41 | 11.46 | 6,482 | -0.82(-6.68%) |
Jul 24, 2015 | 12.33 | 12.41 | 12.28 | 12.28 | 8,822 | -0.28(-2.20%) |
Jul 23, 2015 | 12.62 | 12.68 | 12.56 | 12.56 | 16,599 | +0.10(+0.78%) |
Jul 22, 2015 | 12.45 | 12.48 | 12.41 | 12.46 | 45,220 | -0.12(-0.97%) |
Jul 21, 2015 | 12.54 | 12.60 | 12.54 | 12.58 | 39,190 | -0.01(-0.08%) |
Jul 20, 2015 | 12.51 | 12.59 | 12.51 | 12.59 | 798 | +0.08(+0.60%) |
Jul 17, 2015 | 12.62 | 12.62 | 12.45 | 12.52 | 606 | +0.22(+1.78%) |
Jul 16, 2015 | 12.17 | 12.30 | 12.17 | 12.30 | 7,623 | +0.28(+2.37%) |
Jul 15, 2015 | 12.28 | 12.28 | 11.98 | 12.02 | 43,149 | -0.44(-3.52%) |
Jul 14, 2015 | 12.45 | 12.47 | 12.43 | 12.45 | 25,871 | -0.17(-1.35%) |
Jul 13, 2015 | 13.20 | 13.20 | 12.63 | 12.63 | 33,258 | +0.23(+1.83%) |
Jul 10, 2015 | 12.36 | 12.50 | 12.30 | 12.40 | 2,830 | +0.65(+5.53%) |
Jul 09, 2015 | 11.16 | 11.97 | 11.16 | 11.75 | 18,065 | +1.42(+13.77%) |
Jul 08, 2015 | 10.50 | 10.86 | 10.33 | 10.33 | 20,408 | -0.79(-7.09%) |
Jul 07, 2015 | 11.44 | 11.44 | 10.87 | 11.11 | 24,175 | -0.95(-7.88%) |
Jul 06, 2015 | 11.98 | 12.23 | 11.77 | 12.06 | 65,807 | -1.25(-9.40%) |
Jul 02, 2015 | 13.22 | 13.32 | 13.32 | 13.32 | 7,138 | -0.29(-2.15%) |