Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.86 | 10.96 | 10.37 | 10.63 | 1,818,752 | -0.09(-0.84%) |
Sep 29, 2015 | 10.72 | 10.82 | 10.58 | 10.72 | 1,409,552 | +0.00(+0.00%) |
Sep 28, 2015 | 10.86 | 10.94 | 10.72 | 10.72 | 719,940 | -0.26(-2.37%) |
Sep 25, 2015 | 11.27 | 11.32 | 10.93 | 10.98 | 857,269 | -0.12(-1.08%) |
Sep 24, 2015 | 11.03 | 11.14 | 10.60 | 11.10 | 1,150,675 | -0.09(-0.80%) |
Sep 23, 2015 | 11.82 | 11.82 | 11.18 | 11.19 | 1,204,111 | -0.55(-4.68%) |
Sep 22, 2015 | 12.24 | 12.28 | 11.71 | 11.74 | 861,756 | -0.70(-5.63%) |
Sep 21, 2015 | 12.58 | 12.70 | 12.36 | 12.44 | 733,898 | -0.14(-1.11%) |
Sep 18, 2015 | 12.84 | 12.96 | 12.50 | 12.58 | 1,290,118 | -0.45(-3.45%) |
Sep 17, 2015 | 13.04 | 13.24 | 12.75 | 13.03 | 1,125,903 | -0.23(-1.73%) |
Sep 16, 2015 | 12.87 | 13.27 | 12.77 | 13.26 | 1,021,868 | +0.38(+2.95%) |
Sep 15, 2015 | 12.47 | 12.89 | 12.39 | 12.88 | 626,899 | +0.38(+3.04%) |
Sep 14, 2015 | 12.47 | 12.58 | 12.30 | 12.50 | 612,860 | +0.07(+0.56%) |
Sep 11, 2015 | 12.39 | 12.53 | 12.21 | 12.43 | 641,243 | -0.02(-0.16%) |
Sep 10, 2015 | 12.52 | 12.54 | 12.35 | 12.45 | 518,980 | -0.09(-0.72%) |
Sep 09, 2015 | 13.01 | 13.07 | 12.52 | 12.54 | 738,104 | -0.29(-2.26%) |
Sep 08, 2015 | 12.69 | 12.88 | 12.66 | 12.83 | 725,283 | +0.40(+3.22%) |
Sep 04, 2015 | 12.39 | 12.43 | 12.43 | 12.43 | 646,400 | -0.18(-1.43%) |
Sep 03, 2015 | 12.39 | 12.80 | 12.39 | 12.61 | 863,925 | +0.17(+1.37%) |
Sep 02, 2015 | 12.22 | 12.45 | 11.89 | 12.44 | 1,058,458 | +0.42(+3.49%) |
Sep 01, 2015 | 12.46 | 12.58 | 11.92 | 12.02 | 1,209,932 | -0.63(-4.98%) |
Aug 31, 2015 | 12.87 | 12.98 | 12.61 | 12.65 | 1,220,453 | -0.26(-2.01%) |
Aug 28, 2015 | 12.92 | 13.19 | 12.82 | 12.91 | 939,646 | -0.01(-0.08%) |
Aug 27, 2015 | 12.59 | 13.00 | 12.49 | 12.92 | 1,177,265 | +0.52(+4.19%) |
Aug 26, 2015 | 12.80 | 12.80 | 12.09 | 12.40 | 1,538,585 | -0.06(-0.48%) |
Aug 25, 2015 | 12.79 | 12.83 | 12.45 | 12.46 | 1,318,544 | +0.14(+1.14%) |
Aug 24, 2015 | 12.27 | 12.95 | 12.07 | 12.32 | 1,333,290 | -0.38(-2.99%) |
Aug 21, 2015 | 12.82 | 12.96 | 12.31 | 12.70 | 1,533,788 | -0.32(-2.46%) |
Aug 20, 2015 | 13.60 | 13.60 | 13.01 | 13.02 | 1,477,288 | -0.63(-4.62%) |
Aug 19, 2015 | 13.66 | 13.78 | 13.44 | 13.65 | 928,305 | -0.19(-1.37%) |
Aug 18, 2015 | 13.91 | 13.93 | 13.76 | 13.84 | 533,245 | -0.05(-0.36%) |
Aug 17, 2015 | 13.87 | 13.96 | 13.73 | 13.89 | 912,394 | -0.06(-0.43%) |
Aug 14, 2015 | 13.65 | 14.12 | 13.64 | 13.95 | 1,311,573 | +0.32(+2.35%) |
Aug 13, 2015 | 13.72 | 13.85 | 13.57 | 13.63 | 837,423 | -0.12(-0.87%) |
Aug 12, 2015 | 13.66 | 13.75 | 13.46 | 13.75 | 747,351 | -0.06(-0.43%) |
Aug 11, 2015 | 13.77 | 13.84 | 13.65 | 13.81 | 872,536 | -0.06(-0.43%) |
Aug 10, 2015 | 13.86 | 13.94 | 13.79 | 13.87 | 1,298,620 | +0.06(+0.43%) |
Aug 07, 2015 | 13.72 | 13.99 | 13.72 | 13.81 | 929,355 | -0.04(-0.29%) |
Aug 06, 2015 | 13.97 | 13.97 | 13.74 | 13.85 | 839,134 | -0.08(-0.57%) |
Aug 05, 2015 | 14.00 | 14.17 | 13.89 | 13.93 | 483,074 | +0.01(+0.07%) |
Aug 04, 2015 | 13.89 | 14.04 | 13.70 | 13.92 | 978,577 | +0.09(+0.65%) |
Aug 03, 2015 | 14.14 | 14.21 | 13.78 | 13.83 | 1,263,818 | -0.25(-1.78%) |
Jul 31, 2015 | 14.33 | 14.42 | 13.98 | 14.08 | 1,063,697 | -0.14(-0.98%) |
Jul 30, 2015 | 13.75 | 14.22 | 13.54 | 14.22 | 2,714,698 | +0.43(+3.12%) |
Jul 29, 2015 | 13.60 | 14.40 | 13.48 | 13.79 | 4,571,511 | +1.06(+8.33%) |
Jul 28, 2015 | 12.66 | 12.93 | 12.45 | 12.73 | 2,364,000 | +0.18(+1.43%) |
Jul 27, 2015 | 12.50 | 12.56 | 12.32 | 12.55 | 950,892 | -0.01(-0.08%) |
Jul 24, 2015 | 12.79 | 12.92 | 12.55 | 12.56 | 1,401,618 | -0.28(-2.18%) |
Jul 23, 2015 | 13.03 | 13.16 | 12.80 | 12.84 | 1,164,527 | -0.26(-1.98%) |
Jul 22, 2015 | 13.23 | 13.34 | 13.00 | 13.10 | 735,065 | -0.21(-1.58%) |
Jul 21, 2015 | 13.45 | 13.62 | 13.30 | 13.31 | 769,184 | -0.21(-1.55%) |
Jul 20, 2015 | 13.63 | 13.73 | 13.31 | 13.52 | 1,333,679 | -0.11(-0.81%) |
Jul 17, 2015 | 13.26 | 13.67 | 13.18 | 13.63 | 1,200,230 | +0.50(+3.81%) |
Jul 16, 2015 | 13.25 | 13.42 | 13.03 | 13.13 | 872,220 | -0.01(-0.08%) |
Jul 15, 2015 | 13.31 | 13.45 | 13.12 | 13.14 | 1,800,879 | -0.16(-1.20%) |
Jul 14, 2015 | 13.56 | 13.69 | 13.28 | 13.30 | 1,566,187 | -0.30(-2.21%) |
Jul 13, 2015 | 13.38 | 13.64 | 13.29 | 13.60 | 929,060 | +0.30(+2.26%) |
Jul 10, 2015 | 13.31 | 13.52 | 13.24 | 13.30 | 869,206 | +0.10(+0.76%) |
Jul 09, 2015 | 13.34 | 13.38 | 13.11 | 13.20 | 1,616,430 | +0.06(+0.46%) |
Jul 08, 2015 | 12.80 | 13.16 | 12.49 | 13.14 | 2,722,505 | +0.18(+1.39%) |
Jul 07, 2015 | 13.41 | 13.48 | 12.70 | 12.96 | 2,223,437 | -0.48(-3.57%) |
Jul 06, 2015 | 13.38 | 13.52 | 13.24 | 13.44 | 1,551,866 | -0.05(-0.37%) |
Jul 02, 2015 | 13.29 | 13.49 | 13.49 | 13.49 | 803,700 | +0.25(+1.89%) |