Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.64 | 12.70 | 12.36 | 12.62 | 933,363 | +0.09(+0.76%) |
Sep 29, 2015 | 12.63 | 12.73 | 12.42 | 12.53 | 979,679 | -0.11(-0.87%) |
Sep 28, 2015 | 13.01 | 13.14 | 12.56 | 12.64 | 1,036,030 | -0.54(-4.07%) |
Sep 25, 2015 | 13.17 | 13.28 | 13.02 | 13.18 | 516,063 | +0.15(+1.17%) |
Sep 24, 2015 | 13.05 | 13.16 | 12.98 | 13.02 | 646,032 | -0.11(-0.80%) |
Sep 23, 2015 | 13.45 | 13.51 | 13.09 | 13.13 | 421,990 | -0.22(-1.64%) |
Sep 22, 2015 | 13.48 | 13.58 | 13.28 | 13.35 | 365,342 | -0.36(-2.63%) |
Sep 21, 2015 | 13.53 | 13.79 | 13.37 | 13.71 | 446,659 | +0.29(+2.18%) |
Sep 18, 2015 | 13.48 | 13.66 | 13.39 | 13.42 | 473,246 | -0.20(-1.50%) |
Sep 17, 2015 | 13.63 | 13.85 | 13.44 | 13.62 | 461,035 | +0.01(+0.08%) |
Sep 16, 2015 | 13.23 | 13.64 | 13.20 | 13.61 | 964,628 | +0.46(+3.50%) |
Sep 15, 2015 | 13.01 | 13.32 | 13.01 | 13.15 | 705,640 | +0.08(+0.60%) |
Sep 14, 2015 | 13.34 | 13.38 | 13.05 | 13.07 | 895,820 | -0.31(-2.30%) |
Sep 11, 2015 | 13.77 | 13.77 | 13.35 | 13.38 | 783,186 | -0.47(-3.40%) |
Sep 10, 2015 | 13.95 | 14.04 | 13.82 | 13.85 | 365,210 | -0.05(-0.38%) |
Sep 09, 2015 | 14.10 | 14.35 | 13.89 | 13.90 | 528,111 | -0.12(-0.86%) |
Sep 08, 2015 | 14.01 | 14.18 | 13.87 | 14.02 | 381,768 | +0.12(+0.83%) |
Sep 04, 2015 | 13.75 | 13.91 | 13.91 | 13.91 | 375,014 | -0.05(-0.34%) |
Sep 03, 2015 | 13.91 | 14.22 | 13.83 | 13.95 | 488,191 | +0.08(+0.60%) |
Sep 02, 2015 | 14.11 | 14.11 | 13.43 | 13.87 | 558,327 | -0.16(-1.12%) |
Sep 01, 2015 | 14.27 | 14.32 | 13.92 | 14.03 | 586,302 | -0.48(-3.28%) |
Aug 31, 2015 | 14.03 | 14.62 | 13.81 | 14.50 | 957,072 | +0.42(+3.01%) |
Aug 28, 2015 | 13.88 | 14.28 | 13.86 | 14.08 | 888,636 | +0.01(+0.07%) |
Aug 27, 2015 | 13.37 | 14.24 | 13.33 | 14.07 | 1,047,194 | +0.93(+7.04%) |
Aug 26, 2015 | 13.15 | 13.20 | 12.84 | 13.14 | 733,851 | +0.20(+1.58%) |
Aug 25, 2015 | 13.51 | 13.63 | 12.91 | 12.94 | 939,701 | -0.26(-1.94%) |
Aug 24, 2015 | 12.05 | 13.57 | 12.03 | 13.20 | 1,696,764 | -0.56(-4.10%) |
Aug 21, 2015 | 13.99 | 14.27 | 13.74 | 13.76 | 1,194,075 | -0.39(-2.72%) |
Aug 20, 2015 | 14.37 | 14.51 | 14.15 | 14.15 | 881,996 | -0.34(-2.33%) |
Aug 19, 2015 | 14.68 | 14.72 | 14.19 | 14.48 | 883,683 | -0.24(-1.66%) |
Aug 18, 2015 | 14.83 | 14.84 | 14.58 | 14.73 | 759,882 | -0.14(-0.91%) |
Aug 17, 2015 | 14.79 | 14.97 | 14.72 | 14.86 | 694,367 | -0.08(-0.52%) |
Aug 14, 2015 | 15.01 | 15.20 | 14.92 | 14.94 | 692,253 | -0.17(-1.13%) |
Aug 13, 2015 | 15.26 | 15.27 | 14.99 | 15.11 | 756,484 | -0.23(-1.52%) |
Aug 12, 2015 | 15.00 | 15.43 | 14.98 | 15.35 | 1,182,285 | +0.42(+2.78%) |
Aug 11, 2015 | 14.69 | 14.95 | 14.47 | 14.93 | 856,307 | +0.02(+0.14%) |
Aug 10, 2015 | 14.39 | 14.93 | 14.35 | 14.91 | 1,338,558 | +0.52(+3.61%) |
Aug 07, 2015 | 14.63 | 14.78 | 14.38 | 14.39 | 1,028,129 | -0.47(-3.15%) |
Aug 06, 2015 | 14.55 | 14.91 | 14.32 | 14.86 | 924,857 | +0.23(+1.60%) |
Aug 05, 2015 | 14.96 | 15.14 | 14.56 | 14.62 | 757,005 | -0.20(-1.37%) |
Aug 04, 2015 | 14.74 | 15.16 | 14.67 | 14.83 | 966,897 | +0.34(+2.37%) |
Aug 03, 2015 | 15.03 | 15.11 | 14.45 | 14.48 | 640,977 | -0.63(-4.19%) |
Jul 31, 2015 | 15.13 | 15.23 | 15.03 | 15.12 | 404,003 | +0.02(+0.10%) |
Jul 30, 2015 | 14.90 | 15.12 | 14.76 | 15.10 | 631,435 | +0.14(+0.94%) |
Jul 29, 2015 | 15.04 | 15.20 | 14.83 | 14.96 | 819,187 | -0.15(-0.96%) |
Jul 28, 2015 | 14.87 | 15.15 | 14.66 | 15.11 | 692,897 | +0.27(+1.79%) |
Jul 27, 2015 | 14.94 | 15.01 | 14.76 | 14.84 | 782,440 | -0.19(-1.24%) |
Jul 24, 2015 | 15.06 | 15.25 | 14.93 | 15.03 | 875,960 | -0.18(-1.16%) |
Jul 23, 2015 | 15.40 | 15.41 | 15.03 | 15.21 | 954,881 | -0.20(-1.32%) |
Jul 22, 2015 | 15.56 | 15.62 | 15.32 | 15.41 | 815,616 | -0.28(-1.78%) |
Jul 21, 2015 | 15.98 | 16.13 | 15.65 | 15.69 | 525,081 | -0.22(-1.37%) |
Jul 20, 2015 | 16.04 | 16.10 | 15.75 | 15.91 | 630,558 | -0.14(-0.87%) |
Jul 17, 2015 | 16.14 | 16.22 | 16.03 | 16.05 | 411,483 | -0.16(-0.96%) |
Jul 16, 2015 | 16.04 | 16.34 | 16.04 | 16.20 | 478,700 | +0.21(+1.29%) |
Jul 15, 2015 | 16.19 | 16.26 | 15.91 | 15.99 | 473,107 | -0.36(-2.18%) |
Jul 14, 2015 | 16.24 | 16.41 | 16.15 | 16.35 | 290,696 | +0.12(+0.73%) |
Jul 13, 2015 | 15.95 | 16.27 | 15.95 | 16.23 | 389,356 | +0.17(+1.03%) |
Jul 10, 2015 | 16.04 | 16.17 | 15.84 | 16.07 | 405,626 | +0.15(+0.94%) |
Jul 09, 2015 | 16.42 | 16.52 | 15.88 | 15.92 | 576,641 | -0.36(-2.19%) |
Jul 08, 2015 | 16.37 | 16.59 | 16.15 | 16.27 | 469,346 | -0.20(-1.19%) |
Jul 07, 2015 | 16.26 | 16.55 | 16.08 | 16.47 | 599,673 | +0.04(+0.25%) |
Jul 06, 2015 | 16.36 | 16.45 | 16.16 | 16.43 | 666,526 | -0.30(-1.79%) |
Jul 02, 2015 | 16.50 | 16.73 | 16.73 | 16.73 | 450,584 | +0.22(+1.35%) |