Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.94 | 11.09 | 10.87 | 11.01 | 311,421 | +0.13(+1.19%) |
Sep 29, 2015 | 10.82 | 11.00 | 10.67 | 10.88 | 256,966 | +0.09(+0.83%) |
Sep 28, 2015 | 10.89 | 11.20 | 10.77 | 10.79 | 545,271 | -0.10(-0.92%) |
Sep 25, 2015 | 11.00 | 11.11 | 10.85 | 10.89 | 450,387 | -0.04(-0.37%) |
Sep 24, 2015 | 11.21 | 11.32 | 10.81 | 10.93 | 366,016 | -0.32(-2.84%) |
Sep 23, 2015 | 11.24 | 11.43 | 10.86 | 11.25 | 353,848 | -0.08(-0.71%) |
Sep 22, 2015 | 11.27 | 11.45 | 11.10 | 11.33 | 224,999 | -0.04(-0.35%) |
Sep 21, 2015 | 11.55 | 11.75 | 11.21 | 11.37 | 238,408 | -0.13(-1.13%) |
Sep 18, 2015 | 11.46 | 11.65 | 11.33 | 11.50 | 584,299 | -0.09(-0.78%) |
Sep 17, 2015 | 11.35 | 11.75 | 11.27 | 11.59 | 323,446 | +0.20(+1.76%) |
Sep 16, 2015 | 11.33 | 11.47 | 11.25 | 11.39 | 329,692 | +0.11(+0.98%) |
Sep 15, 2015 | 11.38 | 11.41 | 11.22 | 11.28 | 262,801 | -0.13(-1.14%) |
Sep 14, 2015 | 11.05 | 11.44 | 10.98 | 11.41 | 333,727 | +0.28(+2.52%) |
Sep 11, 2015 | 11.17 | 11.32 | 11.00 | 11.13 | 399,768 | -0.15(-1.33%) |
Sep 10, 2015 | 11.45 | 11.79 | 11.26 | 11.28 | 298,822 | -0.21(-1.83%) |
Sep 09, 2015 | 11.13 | 11.91 | 11.11 | 11.49 | 511,228 | +0.66(+6.09%) |
Sep 08, 2015 | 10.65 | 10.95 | 10.60 | 10.83 | 318,299 | +0.32(+3.04%) |
Sep 04, 2015 | 10.19 | 10.51 | 10.51 | 10.51 | 490,900 | +0.30(+2.94%) |
Sep 03, 2015 | 10.21 | 10.33 | 10.10 | 10.21 | 209,025 | +0.01(+0.10%) |
Sep 02, 2015 | 10.33 | 10.49 | 10.15 | 10.20 | 230,332 | -0.06(-0.58%) |
Sep 01, 2015 | 10.43 | 10.56 | 10.22 | 10.26 | 263,239 | -0.30(-2.84%) |
Aug 31, 2015 | 10.56 | 10.65 | 10.28 | 10.56 | 419,964 | -0.03(-0.28%) |
Aug 28, 2015 | 10.50 | 10.61 | 10.30 | 10.59 | 282,414 | +0.02(+0.19%) |
Aug 27, 2015 | 10.52 | 10.61 | 10.24 | 10.57 | 374,195 | +0.17(+1.63%) |
Aug 26, 2015 | 10.16 | 10.50 | 9.990 | 10.40 | 457,786 | +0.26(+2.56%) |
Aug 25, 2015 | 10.33 | 10.59 | 10.09 | 10.14 | 612,792 | +0.05(+0.50%) |
Aug 24, 2015 | 10.02 | 10.76 | 9.910 | 10.09 | 694,554 | -0.73(-6.75%) |
Aug 21, 2015 | 11.18 | 11.36 | 10.60 | 10.82 | 597,665 | -0.50(-4.42%) |
Aug 20, 2015 | 11.55 | 11.62 | 11.22 | 11.32 | 408,800 | -0.32(-2.75%) |
Aug 19, 2015 | 11.71 | 11.97 | 11.55 | 11.64 | 373,045 | -0.15(-1.27%) |
Aug 18, 2015 | 12.06 | 12.29 | 11.65 | 11.79 | 268,127 | -0.34(-2.80%) |
Aug 17, 2015 | 12.28 | 12.36 | 12.01 | 12.13 | 218,929 | -0.13(-1.06%) |
Aug 14, 2015 | 12.14 | 12.33 | 11.91 | 12.26 | 238,113 | +0.06(+0.49%) |
Aug 13, 2015 | 12.06 | 12.40 | 11.99 | 12.20 | 203,727 | +0.11(+0.91%) |
Aug 12, 2015 | 11.78 | 12.21 | 11.72 | 12.09 | 258,134 | +0.23(+1.94%) |
Aug 11, 2015 | 11.89 | 11.99 | 11.77 | 11.86 | 429,714 | -0.06(-0.50%) |
Aug 10, 2015 | 11.91 | 12.07 | 11.79 | 11.92 | 465,046 | +0.04(+0.34%) |
Aug 07, 2015 | 11.52 | 11.90 | 11.39 | 11.88 | 353,846 | +0.32(+2.77%) |
Aug 06, 2015 | 12.31 | 12.35 | 11.30 | 11.56 | 625,070 | -0.70(-5.71%) |
Aug 05, 2015 | 12.24 | 13.23 | 12.00 | 12.26 | 1,269,309 | -1.62(-11.67%) |
Aug 04, 2015 | 13.69 | 14.04 | 13.65 | 13.88 | 618,081 | +0.23(+1.68%) |
Aug 03, 2015 | 13.61 | 13.75 | 13.51 | 13.65 | 361,769 | +0.01(+0.07%) |
Jul 31, 2015 | 13.70 | 13.75 | 13.57 | 13.64 | 206,961 | -0.06(-0.44%) |
Jul 30, 2015 | 13.59 | 13.75 | 13.42 | 13.70 | 225,324 | +0.08(+0.59%) |
Jul 29, 2015 | 13.44 | 13.76 | 13.38 | 13.62 | 164,856 | +0.19(+1.41%) |
Jul 28, 2015 | 13.44 | 13.49 | 13.22 | 13.43 | 163,933 | +0.00(+0.00%) |
Jul 27, 2015 | 13.40 | 13.50 | 13.30 | 13.43 | 168,110 | +0.00(+0.00%) |
Jul 24, 2015 | 13.50 | 13.54 | 13.38 | 13.43 | 198,208 | -0.08(-0.59%) |
Jul 23, 2015 | 13.72 | 13.95 | 13.47 | 13.51 | 265,622 | -0.18(-1.31%) |
Jul 22, 2015 | 13.50 | 13.79 | 13.50 | 13.69 | 239,717 | +0.15(+1.11%) |
Jul 21, 2015 | 13.46 | 13.69 | 13.40 | 13.54 | 160,780 | +0.03(+0.22%) |
Jul 20, 2015 | 13.25 | 13.55 | 13.13 | 13.51 | 364,732 | +0.24(+1.81%) |
Jul 17, 2015 | 13.49 | 13.57 | 13.20 | 13.27 | 208,680 | -0.20(-1.48%) |
Jul 16, 2015 | 13.45 | 13.80 | 13.43 | 13.47 | 222,113 | +0.10(+0.75%) |
Jul 15, 2015 | 13.96 | 13.96 | 13.18 | 13.37 | 417,713 | -0.53(-3.81%) |
Jul 14, 2015 | 13.83 | 13.98 | 13.70 | 13.90 | 321,793 | +0.11(+0.80%) |
Jul 13, 2015 | 13.37 | 13.80 | 13.36 | 13.79 | 411,813 | +0.43(+3.22%) |
Jul 10, 2015 | 13.08 | 13.43 | 13.08 | 13.36 | 264,370 | +0.37(+2.85%) |
Jul 09, 2015 | 13.13 | 13.25 | 12.90 | 12.99 | 367,188 | -0.05(-0.38%) |
Jul 08, 2015 | 12.41 | 13.06 | 12.35 | 13.04 | 482,743 | +0.56(+4.49%) |
Jul 07, 2015 | 12.45 | 12.51 | 12.12 | 12.48 | 530,815 | +0.03(+0.24%) |
Jul 06, 2015 | 12.38 | 12.52 | 12.01 | 12.45 | 276,275 | +0.05(+0.40%) |
Jul 02, 2015 | 12.39 | 12.40 | 12.40 | 12.40 | 205,700 | +0.02(+0.16%) |