Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.17 | 11.54 | 11.09 | 11.48 | 258,407 | +0.41(+3.70%) |
Sep 29, 2015 | 11.26 | 11.48 | 11.02 | 11.07 | 152,960 | -0.13(-1.16%) |
Sep 28, 2015 | 11.32 | 11.50 | 11.00 | 11.20 | 204,857 | -0.16(-1.41%) |
Sep 25, 2015 | 11.92 | 11.92 | 11.35 | 11.36 | 201,693 | -0.46(-3.89%) |
Sep 24, 2015 | 11.68 | 11.89 | 11.55 | 11.82 | 184,687 | +0.02(+0.17%) |
Sep 23, 2015 | 12.00 | 12.05 | 11.69 | 11.80 | 477,885 | -0.19(-1.58%) |
Sep 22, 2015 | 11.91 | 12.10 | 11.83 | 11.99 | 253,060 | -0.03(-0.25%) |
Sep 21, 2015 | 12.20 | 12.30 | 11.93 | 12.02 | 243,303 | -0.11(-0.91%) |
Sep 18, 2015 | 11.80 | 12.17 | 11.80 | 12.13 | 399,994 | +0.15(+1.25%) |
Sep 17, 2015 | 11.84 | 12.04 | 11.81 | 11.98 | 203,553 | +0.15(+1.27%) |
Sep 16, 2015 | 11.63 | 11.86 | 11.59 | 11.83 | 197,934 | +0.22(+1.89%) |
Sep 15, 2015 | 11.49 | 11.63 | 11.40 | 11.61 | 228,720 | +0.16(+1.40%) |
Sep 14, 2015 | 11.36 | 11.46 | 11.22 | 11.45 | 186,971 | +0.13(+1.15%) |
Sep 11, 2015 | 11.10 | 11.41 | 11.10 | 11.32 | 246,750 | +0.13(+1.16%) |
Sep 10, 2015 | 11.12 | 11.33 | 11.10 | 11.19 | 175,406 | +0.04(+0.36%) |
Sep 09, 2015 | 11.40 | 11.46 | 11.08 | 11.15 | 181,190 | -0.12(-1.06%) |
Sep 08, 2015 | 11.26 | 11.31 | 11.14 | 11.27 | 180,748 | +0.21(+1.90%) |
Sep 04, 2015 | 10.93 | 11.06 | 11.06 | 11.06 | 176,300 | -0.04(-0.36%) |
Sep 03, 2015 | 11.08 | 11.26 | 11.00 | 11.10 | 269,615 | +0.04(+0.36%) |
Sep 02, 2015 | 11.11 | 11.12 | 10.84 | 11.06 | 144,373 | +0.12(+1.10%) |
Sep 01, 2015 | 11.52 | 11.66 | 10.89 | 10.94 | 455,609 | -0.83(-7.05%) |
Aug 31, 2015 | 11.72 | 11.84 | 11.56 | 11.77 | 223,882 | +0.00(+0.00%) |
Aug 28, 2015 | 11.51 | 11.85 | 11.51 | 11.77 | 89,629 | +0.18(+1.55%) |
Aug 27, 2015 | 11.40 | 11.61 | 11.22 | 11.59 | 245,258 | +0.34(+3.02%) |
Aug 26, 2015 | 11.02 | 11.29 | 10.66 | 11.25 | 742,109 | +0.48(+4.46%) |
Aug 25, 2015 | 11.47 | 11.47 | 10.74 | 10.77 | 466,923 | -0.35(-3.15%) |
Aug 24, 2015 | 11.26 | 12.13 | 11.06 | 11.12 | 665,100 | -0.61(-5.20%) |
Aug 21, 2015 | 11.26 | 11.85 | 11.52 | 11.73 | 267,079 | +0.21(+1.82%) |
Aug 20, 2015 | 12.44 | 12.56 | 11.45 | 11.52 | 974,617 | -0.99(-7.91%) |
Aug 19, 2015 | 12.62 | 12.70 | 12.41 | 12.51 | 318,815 | -0.20(-1.57%) |
Aug 18, 2015 | 13.06 | 13.30 | 12.40 | 12.71 | 546,370 | -0.41(-3.12%) |
Aug 17, 2015 | 12.12 | 13.13 | 12.09 | 13.12 | 418,069 | +0.97(+7.98%) |
Aug 14, 2015 | 12.16 | 12.32 | 12.00 | 12.15 | 121,975 | +0.02(+0.16%) |
Aug 13, 2015 | 12.30 | 12.31 | 12.05 | 12.13 | 161,692 | -0.11(-0.90%) |
Aug 12, 2015 | 12.31 | 12.36 | 11.98 | 12.24 | 413,766 | -0.17(-1.37%) |
Aug 11, 2015 | 12.29 | 12.51 | 12.29 | 12.41 | 136,677 | +0.00(+0.00%) |
Aug 10, 2015 | 12.46 | 12.52 | 12.21 | 12.41 | 185,261 | +0.01(+0.08%) |
Aug 07, 2015 | 10.78 | 12.50 | 10.78 | 12.40 | 440,432 | +0.75(+6.44%) |
Aug 06, 2015 | 12.33 | 12.95 | 11.20 | 11.65 | 490,098 | -0.62(-5.05%) |
Aug 05, 2015 | 12.66 | 12.71 | 12.24 | 12.27 | 130,113 | -0.29(-2.31%) |
Aug 04, 2015 | 12.45 | 12.72 | 12.25 | 12.56 | 106,792 | +0.05(+0.40%) |
Aug 03, 2015 | 12.44 | 12.64 | 12.25 | 12.51 | 165,038 | +0.09(+0.72%) |
Jul 31, 2015 | 12.59 | 12.68 | 12.34 | 12.42 | 353,000 | -0.22(-1.74%) |
Jul 30, 2015 | 12.26 | 12.67 | 12.26 | 12.64 | 495,253 | +0.32(+2.60%) |
Jul 29, 2015 | 12.37 | 12.43 | 12.17 | 12.32 | 103,883 | -0.05(-0.40%) |
Jul 28, 2015 | 12.18 | 12.43 | 11.96 | 12.37 | 153,341 | +0.25(+2.06%) |
Jul 27, 2015 | 12.08 | 12.21 | 11.95 | 12.12 | 152,064 | -0.01(-0.08%) |
Jul 24, 2015 | 12.17 | 12.40 | 12.11 | 12.13 | 206,974 | -0.16(-1.30%) |
Jul 23, 2015 | 12.52 | 12.63 | 12.26 | 12.29 | 145,467 | -0.19(-1.52%) |
Jul 22, 2015 | 12.46 | 12.66 | 12.33 | 12.48 | 159,146 | -0.06(-0.48%) |
Jul 21, 2015 | 12.62 | 12.70 | 12.39 | 12.54 | 233,727 | -0.04(-0.32%) |
Jul 20, 2015 | 12.98 | 12.98 | 12.52 | 12.58 | 265,195 | -0.41(-3.16%) |
Jul 17, 2015 | 13.13 | 13.16 | 12.98 | 12.99 | 147,863 | -0.09(-0.69%) |
Jul 16, 2015 | 13.16 | 13.22 | 13.05 | 13.08 | 122,562 | -0.02(-0.15%) |
Jul 15, 2015 | 13.38 | 13.39 | 13.07 | 13.10 | 134,790 | -0.23(-1.73%) |
Jul 14, 2015 | 13.24 | 13.39 | 13.10 | 13.33 | 131,492 | +0.13(+0.98%) |
Jul 13, 2015 | 12.95 | 13.22 | 12.91 | 13.20 | 126,269 | +0.37(+2.88%) |
Jul 10, 2015 | 12.80 | 12.95 | 12.58 | 12.83 | 164,585 | +0.17(+1.34%) |
Jul 09, 2015 | 13.10 | 13.22 | 12.63 | 12.66 | 285,608 | -0.29(-2.24%) |
Jul 08, 2015 | 13.22 | 13.38 | 12.82 | 12.95 | 198,092 | -0.41(-3.07%) |
Jul 07, 2015 | 13.28 | 13.37 | 12.91 | 13.36 | 418,212 | +0.07(+0.53%) |
Jul 06, 2015 | 13.03 | 13.30 | 13.01 | 13.29 | 261,662 | +0.18(+1.37%) |
Jul 02, 2015 | 13.10 | 13.11 | 13.11 | 13.11 | 238,600 | +0.02(+0.15%) |