Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.44 | 11.44 | 11.15 | 11.28 | 20,154 | -0.07(-0.63%) |
Sep 29, 2015 | 11.28 | 11.48 | 11.20 | 11.35 | 19,766 | +0.05(+0.44%) |
Sep 28, 2015 | 12.08 | 12.08 | 11.26 | 11.30 | 27,121 | -0.86(-7.05%) |
Sep 25, 2015 | 12.89 | 13.02 | 12.08 | 12.15 | 45,198 | -0.65(-5.07%) |
Sep 24, 2015 | 12.94 | 13.06 | 12.65 | 12.80 | 15,160 | -0.16(-1.21%) |
Sep 23, 2015 | 12.78 | 13.12 | 12.51 | 12.96 | 21,568 | +0.27(+2.14%) |
Sep 22, 2015 | 12.64 | 12.85 | 12.35 | 12.69 | 34,111 | -0.03(-0.22%) |
Sep 21, 2015 | 12.90 | 13.17 | 12.60 | 12.72 | 31,178 | -0.09(-0.72%) |
Sep 18, 2015 | 12.81 | 13.02 | 12.55 | 12.81 | 32,914 | -0.21(-1.64%) |
Sep 17, 2015 | 12.68 | 13.07 | 12.68 | 13.02 | 13,369 | +0.34(+2.70%) |
Sep 16, 2015 | 12.78 | 13.02 | 12.45 | 12.68 | 38,746 | -0.15(-1.17%) |
Sep 15, 2015 | 12.41 | 12.83 | 12.41 | 12.83 | 3,456 | -0.06(-0.44%) |
Sep 14, 2015 | 12.58 | 12.90 | 12.58 | 12.89 | 9,280 | +0.04(+0.33%) |
Sep 11, 2015 | 12.54 | 12.85 | 12.52 | 12.85 | 7,515 | +0.21(+1.64%) |
Sep 10, 2015 | 12.57 | 12.64 | 12.53 | 12.64 | 5,008 | +0.08(+0.63%) |
Sep 09, 2015 | 12.88 | 12.91 | 12.55 | 12.56 | 9,416 | -0.32(-2.48%) |
Sep 08, 2015 | 12.84 | 13.08 | 12.39 | 12.88 | 20,355 | +0.16(+1.23%) |
Sep 04, 2015 | 12.60 | 12.72 | 12.72 | 12.72 | 10,857 | +0.03(+0.22%) |
Sep 03, 2015 | 12.71 | 13.01 | 12.62 | 12.69 | 7,717 | -0.12(-0.94%) |
Sep 02, 2015 | 12.11 | 12.96 | 12.11 | 12.82 | 26,342 | +0.90(+7.56%) |
Sep 01, 2015 | 12.50 | 12.57 | 11.85 | 11.91 | 11,988 | -0.77(-6.09%) |
Aug 31, 2015 | 12.72 | 12.77 | 12.62 | 12.69 | 18,430 | -0.08(-0.61%) |
Aug 28, 2015 | 12.15 | 12.77 | 11.93 | 12.77 | 27,829 | +0.53(+4.35%) |
Aug 27, 2015 | 12.13 | 12.40 | 11.80 | 12.23 | 16,140 | +0.15(+1.23%) |
Aug 26, 2015 | 12.06 | 12.08 | 11.77 | 12.08 | 21,096 | +0.18(+1.55%) |
Aug 25, 2015 | 12.77 | 12.77 | 11.86 | 11.90 | 23,285 | -0.58(-4.66%) |
Aug 24, 2015 | 12.06 | 12.82 | 12.06 | 12.48 | 46,366 | -0.53(-4.09%) |
Aug 21, 2015 | 12.72 | 13.12 | 12.72 | 13.01 | 52,133 | +0.04(+0.33%) |
Aug 20, 2015 | 12.93 | 13.12 | 12.68 | 12.97 | 30,511 | -0.05(-0.38%) |
Aug 19, 2015 | 12.73 | 13.08 | 12.69 | 13.02 | 34,423 | +0.23(+1.77%) |
Aug 18, 2015 | 13.32 | 13.63 | 12.75 | 12.79 | 19,648 | -0.49(-3.68%) |
Aug 17, 2015 | 13.02 | 13.31 | 12.97 | 13.28 | 18,554 | +0.17(+1.30%) |
Aug 14, 2015 | 12.82 | 13.11 | 12.82 | 13.11 | 16,163 | +0.26(+2.04%) |
Aug 13, 2015 | 12.65 | 13.06 | 12.62 | 12.85 | 51,129 | +0.04(+0.28%) |
Aug 12, 2015 | 12.78 | 12.90 | 12.77 | 12.82 | 5,589 | -0.07(-0.55%) |
Aug 11, 2015 | 12.81 | 12.94 | 12.60 | 12.89 | 14,268 | -0.04(-0.33%) |
Aug 10, 2015 | 12.70 | 12.93 | 12.66 | 12.93 | 36,768 | +0.29(+2.30%) |
Aug 07, 2015 | 12.86 | 13.36 | 12.63 | 12.64 | 16,985 | -0.28(-2.19%) |
Aug 06, 2015 | 12.60 | 13.21 | 12.51 | 12.92 | 23,776 | +0.42(+3.35%) |
Aug 05, 2015 | 12.30 | 12.65 | 12.12 | 12.50 | 9,557 | +0.25(+2.03%) |
Aug 04, 2015 | 12.09 | 12.39 | 11.82 | 12.26 | 26,184 | +0.16(+1.35%) |
Aug 03, 2015 | 12.19 | 12.37 | 11.84 | 12.09 | 24,224 | -0.15(-1.22%) |
Jul 31, 2015 | 12.08 | 12.40 | 11.77 | 12.24 | 37,969 | +0.21(+1.77%) |
Jul 30, 2015 | 11.90 | 12.26 | 11.77 | 12.03 | 19,440 | +0.03(+0.24%) |
Jul 29, 2015 | 11.88 | 12.16 | 11.69 | 12.00 | 13,482 | +0.13(+1.08%) |
Jul 28, 2015 | 12.62 | 12.77 | 11.76 | 11.87 | 50,706 | -0.68(-5.42%) |
Jul 27, 2015 | 12.29 | 12.76 | 12.18 | 12.55 | 22,058 | -0.05(-0.39%) |
Jul 24, 2015 | 12.51 | 12.62 | 12.23 | 12.60 | 52,005 | +0.13(+1.02%) |
Jul 23, 2015 | 12.72 | 12.72 | 12.38 | 12.47 | 29,818 | -0.27(-2.11%) |
Jul 22, 2015 | 12.18 | 12.83 | 12.05 | 12.74 | 43,795 | +0.47(+3.81%) |
Jul 21, 2015 | 12.28 | 12.50 | 12.15 | 12.28 | 25,125 | -0.09(-0.69%) |
Jul 20, 2015 | 12.52 | 12.68 | 12.26 | 12.36 | 22,743 | -0.16(-1.30%) |
Jul 17, 2015 | 12.69 | 13.00 | 12.26 | 12.52 | 30,623 | -0.13(-1.06%) |
Jul 16, 2015 | 12.94 | 12.94 | 12.57 | 12.66 | 22,825 | -0.24(-1.87%) |
Jul 15, 2015 | 12.82 | 13.09 | 12.79 | 12.90 | 24,323 | -0.06(-0.49%) |
Jul 14, 2015 | 12.94 | 13.11 | 12.73 | 12.96 | 51,862 | +0.02(+0.16%) |
Jul 13, 2015 | 12.80 | 12.97 | 12.52 | 12.94 | 21,472 | +0.29(+2.30%) |
Jul 10, 2015 | 12.77 | 12.99 | 12.57 | 12.65 | 16,476 | +0.05(+0.39%) |
Jul 09, 2015 | 12.87 | 12.87 | 12.52 | 12.60 | 44,118 | -0.16(-1.22%) |
Jul 08, 2015 | 12.81 | 13.54 | 12.74 | 12.76 | 26,408 | -0.19(-1.48%) |
Jul 07, 2015 | 12.87 | 12.98 | 12.82 | 12.95 | 23,032 | +0.04(+0.27%) |
Jul 06, 2015 | 13.04 | 13.11 | 12.89 | 12.91 | 23,173 | -0.18(-1.35%) |
Jul 02, 2015 | 13.07 | 13.09 | 13.09 | 13.09 | 31,443 | -0.01(-0.11%) |