Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.32 | 12.44 | 12.24 | 12.43 | 1,636,334 | +0.18(+1.45%) |
Sep 29, 2015 | 12.58 | 12.62 | 12.17 | 12.25 | 1,658,620 | -0.31(-2.44%) |
Sep 28, 2015 | 12.83 | 12.87 | 12.49 | 12.56 | 1,466,914 | -0.28(-2.22%) |
Sep 25, 2015 | 13.05 | 13.05 | 12.73 | 12.84 | 1,407,668 | -0.07(-0.54%) |
Sep 24, 2015 | 13.03 | 13.03 | 12.68 | 12.91 | 1,740,422 | -0.17(-1.29%) |
Sep 23, 2015 | 13.17 | 13.20 | 13.05 | 13.08 | 866,968 | -0.06(-0.48%) |
Sep 22, 2015 | 13.20 | 13.27 | 13.08 | 13.15 | 1,248,603 | -0.18(-1.32%) |
Sep 21, 2015 | 13.36 | 13.53 | 13.29 | 13.32 | 871,793 | +0.01(+0.11%) |
Sep 18, 2015 | 13.29 | 13.34 | 13.17 | 13.31 | 1,487,955 | -0.08(-0.63%) |
Sep 17, 2015 | 13.53 | 13.55 | 13.36 | 13.39 | 685,409 | -0.12(-0.88%) |
Sep 16, 2015 | 13.40 | 13.54 | 13.36 | 13.51 | 606,414 | +0.11(+0.84%) |
Sep 15, 2015 | 13.27 | 13.42 | 13.19 | 13.40 | 894,083 | +0.13(+1.01%) |
Sep 14, 2015 | 13.29 | 13.29 | 13.14 | 13.27 | 911,939 | +0.01(+0.05%) |
Sep 11, 2015 | 13.31 | 13.36 | 13.18 | 13.26 | 735,195 | -0.09(-0.68%) |
Sep 10, 2015 | 13.34 | 13.45 | 13.25 | 13.35 | 952,491 | -0.03(-0.21%) |
Sep 09, 2015 | 13.70 | 13.78 | 13.36 | 13.38 | 1,005,811 | -0.16(-1.19%) |
Sep 08, 2015 | 13.45 | 13.56 | 13.29 | 13.54 | 826,064 | +0.24(+1.80%) |
Sep 04, 2015 | 13.17 | 13.30 | 13.30 | 13.30 | 1,299,167 | +0.06(+0.42%) |
Sep 03, 2015 | 13.29 | 13.41 | 13.18 | 13.24 | 1,248,981 | -0.06(-0.47%) |
Sep 02, 2015 | 13.49 | 13.51 | 13.23 | 13.31 | 1,042,347 | -0.08(-0.63%) |
Sep 01, 2015 | 13.70 | 13.79 | 13.31 | 13.39 | 1,068,285 | -0.52(-3.74%) |
Aug 31, 2015 | 13.84 | 13.92 | 13.69 | 13.91 | 1,671,604 | +0.01(+0.10%) |
Aug 28, 2015 | 13.81 | 14.01 | 13.72 | 13.90 | 1,000,184 | +0.06(+0.41%) |
Aug 27, 2015 | 13.83 | 13.90 | 13.69 | 13.84 | 1,935,724 | +0.15(+1.13%) |
Aug 26, 2015 | 13.91 | 13.93 | 13.50 | 13.69 | 1,698,182 | -0.01(-0.05%) |
Aug 25, 2015 | 13.82 | 13.85 | 13.66 | 13.69 | 2,258,670 | +0.13(+0.93%) |
Aug 24, 2015 | 13.63 | 13.93 | 13.48 | 13.57 | 2,338,052 | -0.61(-4.31%) |
Aug 21, 2015 | 14.16 | 14.30 | 14.07 | 14.18 | 1,489,349 | -0.13(-0.93%) |
Aug 20, 2015 | 14.39 | 14.47 | 14.31 | 14.31 | 1,131,047 | -0.18(-1.21%) |
Aug 19, 2015 | 14.55 | 14.59 | 14.35 | 14.49 | 1,295,710 | -0.16(-1.10%) |
Aug 18, 2015 | 14.59 | 14.71 | 14.54 | 14.65 | 715,680 | +0.05(+0.34%) |
Aug 17, 2015 | 14.43 | 14.68 | 14.29 | 14.60 | 970,386 | +0.12(+0.82%) |
Aug 14, 2015 | 14.36 | 14.59 | 14.28 | 14.48 | 977,504 | +0.20(+1.38%) |
Aug 13, 2015 | 14.30 | 14.44 | 14.08 | 14.28 | 1,667,012 | -0.10(-0.68%) |
Aug 12, 2015 | 14.12 | 14.54 | 14.03 | 14.38 | 1,602,680 | +0.15(+1.09%) |
Aug 11, 2015 | 14.08 | 14.24 | 14.03 | 14.23 | 1,242,703 | +0.03(+0.20%) |
Aug 10, 2015 | 14.26 | 14.28 | 14.08 | 14.20 | 1,736,976 | +0.01(+0.05%) |
Aug 07, 2015 | 13.97 | 14.24 | 13.92 | 14.19 | 1,606,241 | +0.31(+2.23%) |
Aug 06, 2015 | 13.96 | 13.98 | 13.81 | 13.88 | 1,128,316 | -0.05(-0.35%) |
Aug 05, 2015 | 13.83 | 13.98 | 13.78 | 13.93 | 1,141,662 | +0.19(+1.38%) |
Aug 04, 2015 | 13.77 | 13.85 | 13.70 | 13.74 | 1,246,570 | -0.05(-0.36%) |
Aug 03, 2015 | 13.84 | 13.88 | 13.69 | 13.79 | 1,128,969 | -0.08(-0.56%) |
Jul 31, 2015 | 13.82 | 13.90 | 13.79 | 13.87 | 1,395,671 | +0.08(+0.56%) |
Jul 30, 2015 | 13.74 | 13.87 | 13.68 | 13.79 | 1,316,011 | -0.01(-0.10%) |
Jul 29, 2015 | 13.44 | 13.82 | 13.40 | 13.81 | 1,603,870 | +0.33(+2.45%) |
Jul 28, 2015 | 13.41 | 13.62 | 13.35 | 13.48 | 1,772,298 | +0.06(+0.47%) |
Jul 27, 2015 | 13.27 | 13.46 | 13.27 | 13.41 | 2,743,658 | +0.06(+0.47%) |
Jul 24, 2015 | 13.40 | 14.02 | 13.35 | 13.35 | 3,561,910 | -0.13(-0.94%) |
Jul 23, 2015 | 13.86 | 13.93 | 13.17 | 13.48 | 8,018,691 | -0.86(-5.98%) |
Jul 22, 2015 | 14.58 | 14.66 | 14.30 | 14.33 | 1,156,514 | -0.30(-2.06%) |
Jul 21, 2015 | 14.66 | 14.69 | 14.59 | 14.64 | 544,363 | -0.04(-0.24%) |
Jul 20, 2015 | 14.82 | 14.82 | 14.64 | 14.67 | 814,042 | -0.11(-0.71%) |
Jul 17, 2015 | 15.11 | 15.18 | 14.78 | 14.78 | 674,579 | -0.30(-2.00%) |
Jul 16, 2015 | 14.79 | 15.16 | 14.72 | 15.08 | 1,725,756 | +0.45(+3.07%) |
Jul 15, 2015 | 14.87 | 14.91 | 14.59 | 14.63 | 1,663,693 | -0.17(-1.14%) |
Jul 14, 2015 | 14.83 | 14.90 | 14.77 | 14.80 | 1,398,916 | -0.06(-0.38%) |
Jul 13, 2015 | 15.13 | 15.24 | 14.84 | 14.85 | 1,048,181 | +0.00(+0.00%) |
Jul 10, 2015 | 14.89 | 14.91 | 14.79 | 14.85 | 618,575 | +0.09(+0.62%) |
Jul 09, 2015 | 15.16 | 15.17 | 14.73 | 14.76 | 731,399 | -0.22(-1.45%) |
Jul 08, 2015 | 15.08 | 15.29 | 14.93 | 14.98 | 1,106,114 | -0.26(-1.71%) |
Jul 07, 2015 | 15.05 | 15.32 | 15.04 | 15.24 | 1,711,548 | +0.17(+1.12%) |
Jul 06, 2015 | 14.85 | 15.10 | 14.85 | 15.07 | 1,467,120 | +0.12(+0.80%) |
Jul 02, 2015 | 14.98 | 14.95 | 14.95 | 14.95 | 1,169,222 | +0.01(+0.05%) |