Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.40 | 13.42 | 13.14 | 13.29 | 7,522 | -0.21(-1.56%) |
Sep 29, 2015 | 13.58 | 13.80 | 13.42 | 13.50 | 8,489 | -0.20(-1.43%) |
Sep 28, 2015 | 13.77 | 13.98 | 13.40 | 13.70 | 18,329 | -0.10(-0.71%) |
Sep 25, 2015 | 13.73 | 13.82 | 13.50 | 13.79 | 6,619 | +0.06(+0.46%) |
Sep 24, 2015 | 13.50 | 13.95 | 13.50 | 13.73 | 5,048 | +0.20(+1.50%) |
Sep 23, 2015 | 14.02 | 14.02 | 13.46 | 13.53 | 7,220 | -0.48(-3.45%) |
Sep 22, 2015 | 14.17 | 14.29 | 13.98 | 14.01 | 7,603 | -0.15(-1.04%) |
Sep 21, 2015 | 13.91 | 14.23 | 13.91 | 14.16 | 17,473 | +0.29(+2.07%) |
Sep 18, 2015 | 13.49 | 13.87 | 13.11 | 13.87 | 8,813 | +0.18(+1.28%) |
Sep 17, 2015 | 13.68 | 14.02 | 13.48 | 13.70 | 18,724 | +0.14(+1.03%) |
Sep 16, 2015 | 13.40 | 13.88 | 12.79 | 13.56 | 28,222 | +0.06(+0.41%) |
Sep 15, 2015 | 12.26 | 13.53 | 12.13 | 13.50 | 31,071 | +1.31(+10.75%) |
Sep 14, 2015 | 12.06 | 12.39 | 12.04 | 12.19 | 10,866 | +0.23(+1.96%) |
Sep 11, 2015 | 11.85 | 12.00 | 11.78 | 11.95 | 12,311 | +0.10(+0.86%) |
Sep 10, 2015 | 11.80 | 11.92 | 11.80 | 11.85 | 11,636 | -0.06(-0.53%) |
Sep 09, 2015 | 11.94 | 12.00 | 11.92 | 11.92 | 3,167 | -0.10(-0.82%) |
Sep 08, 2015 | 11.81 | 12.27 | 11.81 | 12.01 | 23,768 | +0.13(+1.06%) |
Sep 04, 2015 | 11.97 | 11.89 | 11.89 | 11.89 | 12,554 | -0.20(-1.68%) |
Sep 03, 2015 | 12.00 | 12.09 | 11.78 | 12.09 | 10,511 | +0.09(+0.76%) |
Sep 02, 2015 | 12.13 | 12.13 | 11.85 | 12.00 | 10,608 | -0.13(-1.04%) |
Sep 01, 2015 | 11.71 | 12.39 | 11.71 | 12.13 | 17,234 | +0.27(+2.25%) |
Aug 31, 2015 | 12.05 | 12.05 | 11.64 | 11.86 | 5,659 | -0.43(-3.51%) |
Aug 28, 2015 | 12.22 | 12.38 | 11.72 | 12.29 | 9,154 | +0.03(+0.26%) |
Aug 27, 2015 | 11.89 | 12.26 | 11.43 | 12.26 | 35,349 | +0.38(+3.19%) |
Aug 26, 2015 | 11.94 | 11.99 | 11.81 | 11.88 | 8,579 | -0.06(-0.53%) |
Aug 25, 2015 | 12.26 | 12.26 | 11.94 | 11.94 | 5,478 | -0.21(-1.73%) |
Aug 24, 2015 | 12.62 | 12.62 | 12.14 | 12.15 | 12,407 | -0.53(-4.20%) |
Aug 21, 2015 | 12.67 | 12.69 | 12.66 | 12.69 | 4,800 | -0.04(-0.30%) |
Aug 20, 2015 | 12.92 | 13.48 | 12.73 | 12.73 | 3,117 | -0.31(-2.39%) |
Aug 19, 2015 | 12.90 | 13.28 | 12.66 | 13.04 | 6,679 | -0.18(-1.33%) |
Aug 18, 2015 | 13.49 | 13.49 | 13.21 | 13.21 | 4,616 | -0.29(-2.13%) |
Aug 17, 2015 | 13.53 | 13.65 | 13.50 | 13.50 | 3,679 | +0.43(+3.27%) |
Aug 14, 2015 | 13.24 | 13.81 | 13.07 | 13.07 | 1,868 | -0.25(-1.84%) |
Aug 13, 2015 | 13.91 | 13.91 | 13.28 | 13.32 | 2,820 | +0.74(+5.85%) |
Aug 12, 2015 | 12.65 | 12.83 | 12.51 | 12.58 | 10,588 | -0.22(-1.70%) |
Aug 11, 2015 | 13.84 | 13.84 | 12.62 | 12.80 | 41,800 | -0.93(-6.79%) |
Aug 10, 2015 | 13.18 | 13.82 | 12.83 | 13.73 | 49,063 | +0.58(+4.42%) |
Aug 07, 2015 | 14.36 | 14.36 | 13.15 | 13.15 | 8,783 | -1.22(-8.49%) |
Aug 06, 2015 | 14.72 | 14.86 | 14.37 | 14.37 | 19,654 | -0.35(-2.38%) |
Aug 05, 2015 | 14.40 | 14.73 | 14.36 | 14.72 | 15,578 | +0.37(+2.59%) |
Aug 04, 2015 | 12.97 | 14.57 | 12.97 | 14.35 | 22,342 | +2.14(+17.51%) |
Aug 03, 2015 | 12.18 | 12.41 | 12.18 | 12.21 | 3,505 | +0.03(+0.26%) |
Jul 31, 2015 | 12.16 | 12.41 | 12.10 | 12.18 | 6,304 | +0.04(+0.32%) |
Jul 30, 2015 | 11.99 | 12.38 | 11.99 | 12.14 | 1,586 | -0.03(-0.23%) |
Jul 29, 2015 | 11.97 | 12.26 | 11.94 | 12.17 | 7,462 | +0.11(+0.93%) |
Jul 28, 2015 | 12.18 | 12.19 | 11.95 | 12.06 | 5,747 | +0.04(+0.29%) |
Jul 27, 2015 | 12.20 | 12.21 | 11.94 | 12.02 | 7,649 | -0.28(-2.28%) |
Jul 24, 2015 | 12.51 | 12.51 | 12.25 | 12.30 | 3,944 | +0.04(+0.34%) |
Jul 23, 2015 | 12.30 | 12.34 | 12.10 | 12.26 | 8,365 | +0.24(+1.98%) |
Jul 22, 2015 | 12.09 | 12.23 | 12.02 | 12.02 | 8,354 | -0.07(-0.58%) |
Jul 21, 2015 | 11.99 | 12.27 | 11.99 | 12.09 | 9,274 | +0.08(+0.70%) |
Jul 20, 2015 | 11.95 | 12.06 | 11.95 | 12.01 | 3,801 | -0.05(-0.45%) |
Jul 17, 2015 | 12.16 | 12.27 | 12.06 | 12.06 | 13,468 | -0.02(-0.19%) |
Jul 16, 2015 | 12.29 | 12.29 | 11.97 | 12.08 | 32,836 | -0.11(-0.92%) |
Jul 15, 2015 | 11.99 | 12.28 | 11.99 | 12.20 | 8,238 | +0.06(+0.52%) |
Jul 14, 2015 | 12.06 | 12.25 | 11.95 | 12.13 | 3,804 | +0.17(+1.41%) |
Jul 13, 2015 | 12.32 | 12.58 | 11.92 | 11.97 | 9,155 | -0.22(-1.78%) |
Jul 10, 2015 | 12.48 | 12.58 | 12.18 | 12.18 | 10,156 | -0.32(-2.52%) |
Jul 09, 2015 | 12.56 | 12.56 | 12.48 | 12.50 | 1,343 | -0.02(-0.17%) |
Jul 08, 2015 | 12.65 | 12.65 | 12.39 | 12.52 | 11,238 | -0.13(-1.00%) |
Jul 07, 2015 | 12.58 | 12.69 | 12.40 | 12.65 | 5,690 | -0.01(-0.08%) |
Jul 06, 2015 | 12.53 | 12.69 | 12.29 | 12.66 | 10,558 | +0.07(+0.58%) |
Jul 02, 2015 | 12.48 | 12.58 | 12.58 | 12.58 | 10,699 | +0.17(+1.35%) |