Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.06 | 12.32 | 11.80 | 12.26 | 1,522,651 | +0.38(+3.20%) |
Sep 29, 2015 | 11.68 | 12.11 | 11.68 | 11.88 | 972,679 | +0.17(+1.45%) |
Sep 28, 2015 | 11.76 | 12.07 | 11.40 | 11.71 | 1,660,364 | +0.00(+0.00%) |
Sep 25, 2015 | 12.73 | 12.81 | 11.68 | 11.71 | 1,929,759 | -0.99(-7.80%) |
Sep 24, 2015 | 13.14 | 13.34 | 12.67 | 12.70 | 717,637 | -0.58(-4.37%) |
Sep 23, 2015 | 13.66 | 13.66 | 13.25 | 13.28 | 775,581 | -0.39(-2.85%) |
Sep 22, 2015 | 13.61 | 13.71 | 13.42 | 13.67 | 663,940 | -0.09(-0.65%) |
Sep 21, 2015 | 13.75 | 13.89 | 13.64 | 13.76 | 428,554 | +0.09(+0.66%) |
Sep 18, 2015 | 13.83 | 14.08 | 13.60 | 13.67 | 550,642 | -0.34(-2.43%) |
Sep 17, 2015 | 13.68 | 14.20 | 13.67 | 14.01 | 568,656 | +0.26(+1.89%) |
Sep 16, 2015 | 13.49 | 13.75 | 13.46 | 13.75 | 391,014 | +0.31(+2.31%) |
Sep 15, 2015 | 13.35 | 13.48 | 13.28 | 13.44 | 359,083 | +0.14(+1.05%) |
Sep 14, 2015 | 13.32 | 13.54 | 13.24 | 13.30 | 534,641 | -0.04(-0.30%) |
Sep 11, 2015 | 13.28 | 13.39 | 13.14 | 13.34 | 378,860 | +0.03(+0.23%) |
Sep 10, 2015 | 12.99 | 13.42 | 12.95 | 13.31 | 670,790 | +0.25(+1.91%) |
Sep 09, 2015 | 13.33 | 13.33 | 13.00 | 13.06 | 550,692 | -0.19(-1.43%) |
Sep 08, 2015 | 13.06 | 13.40 | 12.86 | 13.25 | 611,377 | +0.34(+2.63%) |
Sep 04, 2015 | 12.60 | 12.91 | 12.91 | 12.91 | 449,000 | +0.17(+1.33%) |
Sep 03, 2015 | 12.11 | 12.83 | 12.11 | 12.74 | 1,410,938 | +0.16(+1.27%) |
Sep 02, 2015 | 12.76 | 12.86 | 12.48 | 12.58 | 586,905 | -0.07(-0.55%) |
Sep 01, 2015 | 12.75 | 12.96 | 12.60 | 12.65 | 565,607 | -0.33(-2.54%) |
Aug 31, 2015 | 12.95 | 13.11 | 12.85 | 12.98 | 400,706 | -0.06(-0.46%) |
Aug 28, 2015 | 12.88 | 13.08 | 12.73 | 13.04 | 422,232 | +0.08(+0.62%) |
Aug 27, 2015 | 12.75 | 13.08 | 12.45 | 12.96 | 726,684 | +0.34(+2.69%) |
Aug 26, 2015 | 12.56 | 12.62 | 12.24 | 12.62 | 937,419 | +0.27(+2.19%) |
Aug 25, 2015 | 12.61 | 12.75 | 12.34 | 12.35 | 814,905 | -0.04(-0.32%) |
Aug 24, 2015 | 12.59 | 12.98 | 12.37 | 12.39 | 1,053,882 | -0.76(-5.78%) |
Aug 21, 2015 | 12.84 | 13.35 | 12.84 | 13.15 | 775,027 | +0.09(+0.69%) |
Aug 20, 2015 | 13.12 | 13.12 | 13.03 | 13.06 | 957,592 | -0.06(-0.46%) |
Aug 19, 2015 | 13.04 | 13.17 | 12.87 | 13.12 | 629,810 | -0.02(-0.15%) |
Aug 18, 2015 | 13.01 | 13.28 | 12.99 | 13.14 | 755,619 | +0.09(+0.69%) |
Aug 17, 2015 | 13.29 | 13.33 | 12.86 | 13.05 | 1,135,521 | -0.30(-2.25%) |
Aug 14, 2015 | 13.50 | 13.74 | 13.24 | 13.35 | 669,673 | -0.19(-1.40%) |
Aug 13, 2015 | 13.67 | 14.06 | 13.44 | 13.54 | 1,091,675 | -0.01(-0.07%) |
Aug 12, 2015 | 13.17 | 13.56 | 13.00 | 13.55 | 749,630 | +0.23(+1.73%) |
Aug 11, 2015 | 13.18 | 13.56 | 13.10 | 13.32 | 571,528 | +0.02(+0.15%) |
Aug 10, 2015 | 13.00 | 13.79 | 13.00 | 13.30 | 1,026,879 | +0.33(+2.54%) |
Aug 07, 2015 | 12.83 | 13.04 | 12.44 | 12.97 | 1,417,867 | +0.61(+4.94%) |
Aug 06, 2015 | 12.65 | 12.98 | 12.16 | 12.36 | 2,597,557 | +0.31(+2.57%) |
Aug 05, 2015 | 12.10 | 12.13 | 11.89 | 12.05 | 1,544,903 | +0.04(+0.33%) |
Aug 04, 2015 | 12.79 | 12.79 | 11.66 | 12.01 | 5,953,954 | -2.05(-14.58%) |
Aug 03, 2015 | 14.32 | 14.43 | 14.02 | 14.06 | 517,531 | -0.20(-1.40%) |
Jul 31, 2015 | 14.11 | 14.49 | 14.08 | 14.26 | 513,982 | +0.15(+1.06%) |
Jul 30, 2015 | 14.06 | 14.24 | 13.95 | 14.11 | 401,135 | +0.05(+0.36%) |
Jul 29, 2015 | 14.22 | 14.31 | 13.95 | 14.06 | 520,351 | -0.14(-0.99%) |
Jul 28, 2015 | 14.36 | 14.41 | 14.06 | 14.20 | 638,080 | -0.16(-1.11%) |
Jul 27, 2015 | 14.56 | 14.60 | 14.24 | 14.36 | 542,986 | -0.23(-1.58%) |
Jul 24, 2015 | 14.77 | 14.89 | 14.54 | 14.59 | 753,115 | -0.23(-1.55%) |
Jul 23, 2015 | 14.95 | 15.06 | 14.80 | 14.82 | 769,857 | -0.14(-0.94%) |
Jul 22, 2015 | 14.32 | 14.97 | 14.32 | 14.96 | 929,806 | +0.62(+4.32%) |
Jul 21, 2015 | 14.27 | 14.37 | 13.54 | 14.34 | 2,475,205 | +0.02(+0.14%) |
Jul 20, 2015 | 14.75 | 14.75 | 14.30 | 14.32 | 636,754 | -0.40(-2.72%) |
Jul 17, 2015 | 14.72 | 14.87 | 14.63 | 14.72 | 437,454 | +0.04(+0.27%) |
Jul 16, 2015 | 14.89 | 15.16 | 14.42 | 14.68 | 1,084,104 | -0.12(-0.81%) |
Jul 15, 2015 | 15.45 | 15.53 | 14.69 | 14.80 | 1,078,574 | -0.64(-4.15%) |
Jul 14, 2015 | 15.35 | 15.50 | 15.28 | 15.44 | 579,960 | +0.09(+0.59%) |
Jul 13, 2015 | 15.19 | 15.47 | 15.12 | 15.35 | 674,153 | +0.25(+1.66%) |
Jul 10, 2015 | 15.00 | 15.24 | 14.89 | 15.10 | 414,534 | +0.19(+1.27%) |
Jul 09, 2015 | 15.00 | 15.10 | 14.88 | 14.91 | 250,275 | +0.06(+0.40%) |
Jul 08, 2015 | 14.95 | 15.03 | 14.73 | 14.85 | 839,485 | -0.19(-1.26%) |
Jul 07, 2015 | 14.98 | 15.08 | 14.76 | 15.04 | 485,277 | +0.11(+0.74%) |
Jul 06, 2015 | 14.66 | 15.00 | 14.57 | 14.93 | 608,014 | +0.18(+1.22%) |
Jul 02, 2015 | 14.82 | 14.75 | 14.75 | 14.75 | 852,800 | -0.08(-0.54%) |