Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.27 | 10.80 | 10.20 | 10.69 | 314,040 | +0.55(+5.45%) |
Sep 29, 2015 | 10.39 | 10.47 | 10.07 | 10.14 | 212,205 | -0.22(-2.11%) |
Sep 28, 2015 | 10.72 | 10.79 | 10.26 | 10.36 | 291,178 | -0.44(-4.06%) |
Sep 25, 2015 | 11.33 | 11.33 | 10.77 | 10.80 | 264,299 | -0.50(-4.47%) |
Sep 24, 2015 | 11.19 | 11.31 | 11.07 | 11.30 | 109,434 | +0.04(+0.34%) |
Sep 23, 2015 | 11.25 | 11.42 | 11.05 | 11.27 | 124,553 | +0.08(+0.68%) |
Sep 22, 2015 | 11.60 | 11.64 | 11.17 | 11.19 | 190,768 | -0.51(-4.39%) |
Sep 21, 2015 | 11.67 | 12.00 | 11.62 | 11.70 | 132,295 | +0.05(+0.41%) |
Sep 18, 2015 | 11.77 | 12.05 | 11.56 | 11.66 | 335,219 | -0.26(-2.16%) |
Sep 17, 2015 | 11.64 | 12.09 | 11.51 | 11.91 | 183,497 | +0.25(+2.12%) |
Sep 16, 2015 | 11.62 | 11.74 | 11.45 | 11.66 | 136,919 | +0.05(+0.41%) |
Sep 15, 2015 | 11.61 | 11.80 | 11.48 | 11.62 | 206,538 | +0.03(+0.25%) |
Sep 14, 2015 | 11.66 | 11.73 | 11.44 | 11.59 | 206,045 | -0.01(-0.08%) |
Sep 11, 2015 | 11.46 | 11.80 | 11.39 | 11.60 | 219,393 | +0.04(+0.33%) |
Sep 10, 2015 | 11.64 | 11.98 | 11.39 | 11.56 | 231,624 | +0.00(+0.00%) |
Sep 09, 2015 | 12.26 | 12.26 | 11.40 | 11.56 | 511,255 | -0.54(-4.48%) |
Sep 08, 2015 | 11.81 | 12.36 | 11.52 | 12.10 | 280,563 | +0.58(+5.04%) |
Sep 04, 2015 | 11.37 | 11.52 | 11.52 | 11.52 | 175,480 | -0.03(-0.25%) |
Sep 03, 2015 | 11.08 | 11.64 | 11.07 | 11.55 | 250,764 | +0.44(+3.94%) |
Sep 02, 2015 | 10.87 | 11.11 | 10.64 | 11.11 | 326,707 | +0.43(+4.01%) |
Sep 01, 2015 | 10.84 | 11.06 | 10.54 | 10.68 | 449,981 | -0.35(-3.19%) |
Aug 31, 2015 | 11.15 | 11.27 | 11.00 | 11.04 | 180,288 | -0.21(-1.86%) |
Aug 28, 2015 | 11.21 | 11.47 | 11.11 | 11.25 | 123,253 | -0.05(-0.42%) |
Aug 27, 2015 | 11.37 | 11.51 | 11.08 | 11.29 | 141,778 | +0.10(+0.94%) |
Aug 26, 2015 | 10.88 | 11.29 | 10.64 | 11.19 | 203,625 | +0.50(+4.63%) |
Aug 25, 2015 | 11.25 | 11.30 | 10.61 | 10.69 | 188,871 | +0.00(+0.00%) |
Aug 24, 2015 | 10.27 | 11.16 | 9.875 | 10.69 | 299,319 | -0.14(-1.32%) |
Aug 21, 2015 | 10.47 | 10.91 | 10.22 | 10.84 | 317,683 | +0.10(+0.89%) |
Aug 20, 2015 | 11.50 | 11.50 | 10.69 | 10.74 | 321,463 | -0.87(-7.46%) |
Aug 19, 2015 | 11.65 | 11.81 | 11.24 | 11.61 | 214,383 | -0.11(-0.98%) |
Aug 18, 2015 | 11.89 | 12.00 | 11.70 | 11.72 | 136,104 | -0.15(-1.28%) |
Aug 17, 2015 | 11.87 | 12.04 | 11.79 | 11.87 | 145,802 | -0.02(-0.16%) |
Aug 14, 2015 | 11.73 | 11.92 | 11.71 | 11.89 | 89,978 | +0.12(+1.05%) |
Aug 13, 2015 | 12.03 | 12.17 | 11.72 | 11.77 | 85,851 | -0.27(-2.22%) |
Aug 12, 2015 | 12.06 | 12.10 | 11.56 | 12.04 | 194,897 | -0.07(-0.55%) |
Aug 11, 2015 | 12.16 | 12.33 | 11.97 | 12.10 | 130,695 | -0.18(-1.47%) |
Aug 10, 2015 | 12.63 | 13.06 | 12.06 | 12.28 | 370,675 | +0.39(+3.28%) |
Aug 07, 2015 | 11.76 | 12.07 | 11.53 | 11.89 | 256,681 | +0.02(+0.16%) |
Aug 06, 2015 | 12.05 | 12.15 | 11.58 | 11.87 | 312,062 | -0.13(-1.11%) |
Aug 05, 2015 | 12.37 | 12.65 | 11.94 | 12.01 | 298,175 | -0.30(-2.47%) |
Aug 04, 2015 | 12.39 | 12.46 | 11.83 | 12.31 | 302,266 | -0.05(-0.39%) |
Aug 03, 2015 | 13.03 | 13.12 | 12.34 | 12.36 | 449,801 | -0.70(-5.39%) |
Jul 31, 2015 | 11.44 | 13.24 | 11.44 | 13.06 | 1,337,075 | +2.09(+18.99%) |
Jul 30, 2015 | 11.00 | 11.11 | 10.81 | 10.98 | 147,951 | -0.10(-0.94%) |
Jul 29, 2015 | 11.23 | 11.35 | 11.04 | 11.08 | 104,012 | -0.12(-1.10%) |
Jul 28, 2015 | 11.32 | 11.32 | 10.80 | 11.21 | 182,680 | +0.02(+0.17%) |
Jul 27, 2015 | 11.19 | 11.31 | 10.99 | 11.19 | 93,117 | -0.05(-0.42%) |
Jul 24, 2015 | 11.51 | 11.59 | 11.19 | 11.24 | 151,285 | -0.28(-2.40%) |
Jul 23, 2015 | 11.66 | 11.86 | 11.39 | 11.51 | 165,812 | -0.06(-0.49%) |
Jul 22, 2015 | 11.95 | 11.96 | 11.43 | 11.57 | 158,455 | -0.47(-3.88%) |
Jul 21, 2015 | 11.57 | 12.13 | 11.52 | 12.04 | 259,372 | +0.50(+4.29%) |
Jul 20, 2015 | 12.03 | 12.03 | 11.50 | 11.54 | 159,155 | -0.49(-4.04%) |
Jul 17, 2015 | 12.05 | 12.09 | 11.85 | 12.03 | 172,562 | -0.07(-0.55%) |
Jul 16, 2015 | 11.97 | 12.17 | 11.82 | 12.09 | 205,595 | +0.21(+1.76%) |
Jul 15, 2015 | 12.18 | 12.27 | 11.75 | 11.88 | 198,427 | -0.41(-3.33%) |
Jul 14, 2015 | 11.92 | 12.34 | 11.90 | 12.29 | 143,185 | +0.39(+3.28%) |
Jul 13, 2015 | 11.81 | 12.07 | 11.52 | 11.90 | 234,069 | +0.18(+1.54%) |
Jul 10, 2015 | 11.86 | 11.98 | 11.60 | 11.72 | 234,915 | -0.03(-0.24%) |
Jul 09, 2015 | 11.93 | 12.16 | 11.69 | 11.75 | 251,998 | +0.01(+0.08%) |
Jul 08, 2015 | 11.73 | 12.34 | 11.47 | 11.74 | 329,020 | -0.14(-1.20%) |
Jul 07, 2015 | 11.73 | 11.93 | 11.43 | 11.88 | 179,885 | +0.11(+0.97%) |
Jul 06, 2015 | 11.67 | 11.82 | 11.58 | 11.77 | 144,100 | +0.03(+0.24%) |
Jul 02, 2015 | 12.02 | 11.74 | 11.74 | 11.74 | 148,911 | -0.25(-2.06%) |