Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.11 | 12.24 | 11.91 | 12.15 | 7,411,445 | +0.17(+1.44%) |
Sep 29, 2015 | 11.83 | 12.05 | 11.76 | 11.97 | 11,763,372 | +0.17(+1.40%) |
Sep 28, 2015 | 12.01 | 12.04 | 11.66 | 11.81 | 8,390,442 | -0.24(-1.98%) |
Sep 25, 2015 | 12.20 | 12.22 | 11.97 | 12.05 | 6,481,501 | -0.03(-0.22%) |
Sep 24, 2015 | 12.12 | 12.15 | 11.92 | 12.07 | 5,163,206 | -0.14(-1.14%) |
Sep 23, 2015 | 12.24 | 12.29 | 12.14 | 12.21 | 3,648,687 | -0.03(-0.22%) |
Sep 22, 2015 | 12.24 | 12.30 | 12.14 | 12.24 | 5,098,343 | -0.18(-1.44%) |
Sep 21, 2015 | 12.38 | 12.45 | 12.31 | 12.42 | 6,301,139 | +0.13(+1.02%) |
Sep 18, 2015 | 12.32 | 12.40 | 12.22 | 12.29 | 12,764,757 | -0.20(-1.59%) |
Sep 17, 2015 | 12.52 | 12.69 | 12.42 | 12.49 | 5,841,590 | -0.04(-0.32%) |
Sep 16, 2015 | 12.34 | 12.59 | 12.30 | 12.53 | 7,761,610 | +0.19(+1.50%) |
Sep 15, 2015 | 12.02 | 12.39 | 12.01 | 12.34 | 9,208,388 | +0.36(+2.98%) |
Sep 14, 2015 | 12.11 | 12.13 | 11.92 | 11.99 | 7,339,281 | -0.02(-0.19%) |
Sep 11, 2015 | 12.07 | 12.07 | 11.91 | 12.01 | 7,153,713 | -0.07(-0.54%) |
Sep 10, 2015 | 11.94 | 12.15 | 11.88 | 12.08 | 5,920,063 | +0.12(+0.99%) |
Sep 09, 2015 | 12.27 | 12.37 | 11.92 | 11.96 | 7,776,397 | -0.25(-2.04%) |
Sep 08, 2015 | 12.14 | 12.22 | 11.99 | 12.21 | 6,242,303 | +0.24(+1.97%) |
Sep 04, 2015 | 11.94 | 11.97 | 11.97 | 11.97 | 8,563,308 | -0.14(-1.19%) |
Sep 03, 2015 | 11.90 | 12.15 | 11.89 | 12.11 | 9,340,660 | +0.28(+2.33%) |
Sep 02, 2015 | 11.76 | 11.84 | 11.62 | 11.84 | 6,880,306 | +0.22(+1.86%) |
Sep 01, 2015 | 11.81 | 11.90 | 11.54 | 11.62 | 10,931,385 | -0.47(-3.90%) |
Aug 31, 2015 | 12.13 | 12.27 | 12.08 | 12.09 | 6,693,764 | -0.08(-0.65%) |
Aug 28, 2015 | 12.13 | 12.25 | 12.11 | 12.17 | 6,533,928 | -0.02(-0.16%) |
Aug 27, 2015 | 12.14 | 12.28 | 11.90 | 12.19 | 10,019,954 | +0.19(+1.58%) |
Aug 26, 2015 | 11.96 | 12.01 | 11.64 | 12.00 | 11,230,962 | +0.32(+2.75%) |
Aug 25, 2015 | 11.96 | 12.10 | 11.67 | 11.68 | 15,916,368 | +0.01(+0.11%) |
Aug 24, 2015 | 11.59 | 12.04 | 11.09 | 11.67 | 31,156,090 | -0.62(-5.07%) |
Aug 21, 2015 | 12.66 | 12.71 | 12.28 | 12.29 | 13,317,678 | -0.49(-3.85%) |
Aug 20, 2015 | 12.97 | 13.05 | 12.77 | 12.78 | 9,015,391 | -0.30(-2.31%) |
Aug 19, 2015 | 13.28 | 13.30 | 13.02 | 13.09 | 7,486,203 | -0.28(-2.11%) |
Aug 18, 2015 | 13.41 | 13.51 | 13.33 | 13.37 | 4,820,701 | -0.03(-0.20%) |
Aug 17, 2015 | 13.32 | 13.41 | 13.26 | 13.39 | 3,558,382 | +0.05(+0.34%) |
Aug 14, 2015 | 13.32 | 13.43 | 13.28 | 13.35 | 5,020,833 | -0.02(-0.15%) |
Aug 13, 2015 | 13.39 | 13.45 | 13.34 | 13.37 | 3,971,466 | -0.03(-0.20%) |
Aug 12, 2015 | 13.28 | 13.45 | 13.19 | 13.39 | 8,553,427 | +0.01(+0.10%) |
Aug 11, 2015 | 13.38 | 13.47 | 13.31 | 13.38 | 6,744,542 | -0.10(-0.73%) |
Aug 10, 2015 | 13.45 | 13.52 | 13.43 | 13.48 | 6,917,485 | +0.10(+0.74%) |
Aug 07, 2015 | 13.33 | 13.41 | 13.28 | 13.38 | 9,974,345 | +0.02(+0.15%) |
Aug 06, 2015 | 13.34 | 13.48 | 13.31 | 13.36 | 14,808,815 | +0.03(+0.20%) |
Aug 05, 2015 | 13.36 | 13.49 | 13.31 | 13.33 | 8,592,438 | +0.10(+0.79%) |
Aug 04, 2015 | 13.34 | 13.43 | 13.14 | 13.23 | 9,562,946 | -0.03(-0.25%) |
Aug 03, 2015 | 13.29 | 13.30 | 13.05 | 13.26 | 11,326,211 | -0.01(-0.10%) |
Jul 31, 2015 | 13.22 | 13.43 | 12.99 | 13.28 | 23,964,406 | +0.80(+6.41%) |
Jul 30, 2015 | 12.43 | 12.57 | 12.29 | 12.48 | 11,119,077 | -0.01(-0.10%) |
Jul 29, 2015 | 12.23 | 12.49 | 12.21 | 12.49 | 8,596,788 | +0.26(+2.15%) |
Jul 28, 2015 | 12.11 | 12.26 | 11.91 | 12.23 | 16,810,272 | +0.18(+1.52%) |
Jul 27, 2015 | 12.19 | 12.21 | 12.02 | 12.04 | 5,209,749 | -0.19(-1.55%) |
Jul 24, 2015 | 12.40 | 12.48 | 12.21 | 12.23 | 4,319,459 | -0.16(-1.32%) |
Jul 23, 2015 | 12.53 | 12.56 | 12.37 | 12.40 | 5,025,725 | -0.14(-1.10%) |
Jul 22, 2015 | 12.55 | 12.67 | 12.51 | 12.53 | 4,895,266 | +0.01(+0.05%) |
Jul 21, 2015 | 12.59 | 12.64 | 12.49 | 12.53 | 5,321,030 | -0.07(-0.52%) |
Jul 20, 2015 | 12.57 | 12.68 | 12.55 | 12.59 | 4,922,372 | +0.00(+0.00%) |
Jul 17, 2015 | 12.64 | 12.70 | 12.58 | 12.59 | 6,852,189 | -0.05(-0.36%) |
Jul 16, 2015 | 12.39 | 12.70 | 12.39 | 12.64 | 10,600,831 | +0.20(+1.64%) |
Jul 15, 2015 | 12.57 | 12.59 | 12.37 | 12.44 | 6,421,093 | -0.14(-1.10%) |
Jul 14, 2015 | 12.52 | 12.61 | 12.51 | 12.57 | 7,346,114 | +0.05(+0.42%) |
Jul 13, 2015 | 12.58 | 12.58 | 12.46 | 12.52 | 5,362,370 | +0.04(+0.32%) |
Jul 10, 2015 | 12.49 | 12.55 | 12.43 | 12.48 | 6,068,777 | +0.08(+0.63%) |
Jul 09, 2015 | 12.57 | 12.62 | 12.40 | 12.40 | 7,320,711 | +0.04(+0.32%) |
Jul 08, 2015 | 12.38 | 12.47 | 12.36 | 12.36 | 10,252,678 | -0.16(-1.31%) |
Jul 07, 2015 | 12.52 | 12.66 | 12.30 | 12.53 | 11,514,733 | +0.10(+0.79%) |
Jul 06, 2015 | 12.40 | 12.46 | 12.25 | 12.43 | 14,810,686 | -0.03(-0.21%) |
Jul 02, 2015 | 12.46 | 12.46 | 12.46 | 12.46 | 28,995,136 | -0.92(-6.87%) |