Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.97 | 11.71 | 10.93 | 11.52 | 180,639 | +0.69(+6.34%) |
Sep 29, 2015 | 10.89 | 11.09 | 10.64 | 10.84 | 153,809 | +0.00(+0.00%) |
Sep 28, 2015 | 11.43 | 11.51 | 10.66 | 10.84 | 216,342 | -0.66(-5.75%) |
Sep 25, 2015 | 11.78 | 11.95 | 11.34 | 11.50 | 286,909 | -0.14(-1.23%) |
Sep 24, 2015 | 11.67 | 11.78 | 11.27 | 11.64 | 285,990 | -0.17(-1.43%) |
Sep 23, 2015 | 12.21 | 12.34 | 11.60 | 11.81 | 323,349 | -0.38(-3.09%) |
Sep 22, 2015 | 11.70 | 12.36 | 11.50 | 12.19 | 221,441 | +0.27(+2.29%) |
Sep 21, 2015 | 12.17 | 12.44 | 11.61 | 11.91 | 261,692 | -0.23(-1.92%) |
Sep 18, 2015 | 13.07 | 13.31 | 12.04 | 12.15 | 280,879 | -1.16(-8.72%) |
Sep 17, 2015 | 12.61 | 13.55 | 12.53 | 13.31 | 321,832 | +0.64(+5.07%) |
Sep 16, 2015 | 11.99 | 12.68 | 11.84 | 12.67 | 243,403 | +0.71(+5.91%) |
Sep 15, 2015 | 11.71 | 12.13 | 11.67 | 11.96 | 210,310 | +0.24(+2.05%) |
Sep 14, 2015 | 12.12 | 12.21 | 11.54 | 11.72 | 341,093 | -0.35(-2.90%) |
Sep 11, 2015 | 12.19 | 12.54 | 11.85 | 12.07 | 387,817 | -0.23(-1.90%) |
Sep 10, 2015 | 12.75 | 13.06 | 12.19 | 12.30 | 214,570 | -0.49(-3.85%) |
Sep 09, 2015 | 11.83 | 12.83 | 11.60 | 12.80 | 283,772 | +1.11(+9.49%) |
Sep 08, 2015 | 11.60 | 11.85 | 11.16 | 11.69 | 334,407 | +0.30(+2.62%) |
Sep 04, 2015 | 11.58 | 11.39 | 11.39 | 11.39 | 278,310 | -0.33(-2.82%) |
Sep 03, 2015 | 11.72 | 11.93 | 11.53 | 11.72 | 180,280 | +0.05(+0.39%) |
Sep 02, 2015 | 11.77 | 11.84 | 11.25 | 11.67 | 318,194 | +0.13(+1.12%) |
Sep 01, 2015 | 12.04 | 12.45 | 11.51 | 11.54 | 231,207 | -0.79(-6.41%) |
Aug 31, 2015 | 12.12 | 12.72 | 12.08 | 12.34 | 215,976 | +0.11(+0.90%) |
Aug 28, 2015 | 11.97 | 12.39 | 11.89 | 12.23 | 281,534 | +0.18(+1.51%) |
Aug 27, 2015 | 12.21 | 12.32 | 11.62 | 12.04 | 161,329 | -0.02(-0.16%) |
Aug 26, 2015 | 11.71 | 12.10 | 11.49 | 12.06 | 200,365 | +0.54(+4.67%) |
Aug 25, 2015 | 11.96 | 12.08 | 11.11 | 11.52 | 228,737 | -0.01(-0.11%) |
Aug 24, 2015 | 10.73 | 12.08 | 10.73 | 11.54 | 200,385 | +0.45(+4.10%) |
Aug 21, 2015 | 10.54 | 11.46 | 10.55 | 11.08 | 183,984 | +0.54(+5.10%) |
Aug 20, 2015 | 10.90 | 11.06 | 10.55 | 10.55 | 144,271 | -0.36(-3.27%) |
Aug 19, 2015 | 10.86 | 11.26 | 10.58 | 10.90 | 167,080 | -0.06(-0.56%) |
Aug 18, 2015 | 11.83 | 11.84 | 10.92 | 10.96 | 85,001 | -0.87(-7.37%) |
Aug 17, 2015 | 11.81 | 11.84 | 10.39 | 11.84 | 70,723 | -0.06(-0.46%) |
Aug 14, 2015 | 12.55 | 12.56 | 11.85 | 11.89 | 150,237 | -0.64(-5.12%) |
Aug 13, 2015 | 12.58 | 12.66 | 12.31 | 12.53 | 90,406 | -0.02(-0.15%) |
Aug 12, 2015 | 12.38 | 12.79 | 12.31 | 12.55 | 104,932 | +0.07(+0.57%) |
Aug 11, 2015 | 12.44 | 12.55 | 12.21 | 12.48 | 63,231 | -0.19(-1.48%) |
Aug 10, 2015 | 12.38 | 12.74 | 12.03 | 12.67 | 89,028 | +0.32(+2.57%) |
Aug 07, 2015 | 12.34 | 12.42 | 11.83 | 12.35 | 91,045 | -0.10(-0.78%) |
Aug 06, 2015 | 14.26 | 14.26 | 12.35 | 12.45 | 153,551 | -0.83(-6.24%) |
Aug 05, 2015 | 13.18 | 13.47 | 13.01 | 13.28 | 59,985 | +0.23(+1.74%) |
Aug 04, 2015 | 13.18 | 13.21 | 12.75 | 13.05 | 78,116 | -0.17(-1.27%) |
Aug 03, 2015 | 13.60 | 13.74 | 13.02 | 13.22 | 110,282 | -0.47(-3.45%) |
Jul 31, 2015 | 13.69 | 13.88 | 12.97 | 13.69 | 65,151 | +0.04(+0.28%) |
Jul 30, 2015 | 14.04 | 14.10 | 13.55 | 13.65 | 80,329 | -0.49(-3.48%) |
Jul 29, 2015 | 13.74 | 14.19 | 13.34 | 14.15 | 75,511 | +0.46(+3.36%) |
Jul 28, 2015 | 13.09 | 13.74 | 12.76 | 13.69 | 94,183 | +0.64(+4.92%) |
Jul 27, 2015 | 13.16 | 13.45 | 12.97 | 13.04 | 112,201 | -0.30(-2.23%) |
Jul 24, 2015 | 14.03 | 14.07 | 13.32 | 13.34 | 83,082 | -0.71(-5.07%) |
Jul 23, 2015 | 14.35 | 14.57 | 14.02 | 14.05 | 112,272 | -0.23(-1.59%) |
Jul 22, 2015 | 13.90 | 14.47 | 13.77 | 14.28 | 68,281 | +0.29(+2.04%) |
Jul 21, 2015 | 13.94 | 14.24 | 13.85 | 14.00 | 103,703 | +0.11(+0.79%) |
Jul 20, 2015 | 14.52 | 14.52 | 13.81 | 13.89 | 187,071 | -0.58(-4.03%) |
Jul 17, 2015 | 14.78 | 14.81 | 14.07 | 14.47 | 263,315 | -0.31(-2.10%) |
Jul 16, 2015 | 14.18 | 14.81 | 14.18 | 14.78 | 142,666 | +0.71(+5.02%) |
Jul 15, 2015 | 14.26 | 14.38 | 14.00 | 14.07 | 143,214 | -0.21(-1.45%) |
Jul 14, 2015 | 14.09 | 14.56 | 14.09 | 14.28 | 99,023 | +0.27(+1.94%) |
Jul 13, 2015 | 13.78 | 14.30 | 13.62 | 14.01 | 156,801 | +0.24(+1.74%) |
Jul 10, 2015 | 13.80 | 13.91 | 13.34 | 13.77 | 128,342 | +0.23(+1.72%) |
Jul 09, 2015 | 13.27 | 13.74 | 13.15 | 13.54 | 144,695 | +0.45(+3.47%) |
Jul 08, 2015 | 13.56 | 13.76 | 13.02 | 13.08 | 166,880 | -0.63(-4.58%) |
Jul 07, 2015 | 13.65 | 13.78 | 13.15 | 13.71 | 127,311 | +0.00(+0.00%) |
Jul 06, 2015 | 13.84 | 14.12 | 13.60 | 13.71 | 214,421 | -0.33(-2.35%) |
Jul 02, 2015 | 14.30 | 14.04 | 14.04 | 14.04 | 109,468 | -0.28(-1.94%) |