Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.55 | 11.71 | 11.22 | 11.44 | 7,830,056 | -0.05(-0.46%) |
Sep 29, 2015 | 11.22 | 11.60 | 11.18 | 11.49 | 6,724,338 | +0.29(+2.57%) |
Sep 28, 2015 | 11.41 | 11.49 | 11.19 | 11.21 | 5,633,124 | -0.35(-3.05%) |
Sep 25, 2015 | 11.56 | 11.65 | 11.38 | 11.56 | 5,784,955 | +0.10(+0.87%) |
Sep 24, 2015 | 11.29 | 11.59 | 11.27 | 11.46 | 13,896,869 | +0.04(+0.36%) |
Sep 23, 2015 | 11.88 | 11.98 | 11.41 | 11.42 | 11,924,918 | -0.39(-3.34%) |
Sep 22, 2015 | 11.82 | 12.16 | 11.76 | 11.81 | 10,081,419 | -0.30(-2.48%) |
Sep 21, 2015 | 12.16 | 12.32 | 12.04 | 12.11 | 8,629,923 | +0.08(+0.68%) |
Sep 18, 2015 | 12.20 | 12.29 | 11.95 | 12.03 | 8,472,407 | -0.45(-3.63%) |
Sep 17, 2015 | 12.42 | 12.73 | 12.24 | 12.48 | 9,418,550 | +0.01(+0.05%) |
Sep 16, 2015 | 11.86 | 12.52 | 11.84 | 12.48 | 7,242,959 | +0.79(+6.74%) |
Sep 15, 2015 | 11.65 | 11.92 | 11.59 | 11.69 | 5,685,832 | +0.10(+0.86%) |
Sep 14, 2015 | 11.72 | 11.75 | 11.51 | 11.59 | 6,958,773 | -0.19(-1.65%) |
Sep 11, 2015 | 12.05 | 12.09 | 11.70 | 11.78 | 5,022,139 | -0.48(-3.89%) |
Sep 10, 2015 | 12.08 | 12.39 | 11.96 | 12.26 | 7,085,543 | +0.19(+1.56%) |
Sep 09, 2015 | 12.49 | 12.59 | 11.91 | 12.07 | 9,483,100 | -0.18(-1.49%) |
Sep 08, 2015 | 12.24 | 12.31 | 11.95 | 12.25 | 8,418,638 | +0.23(+1.94%) |
Sep 04, 2015 | 12.26 | 12.02 | 12.02 | 12.02 | 9,577,780 | -0.48(-3.86%) |
Sep 03, 2015 | 12.64 | 13.00 | 12.39 | 12.50 | 11,409,826 | -0.06(-0.51%) |
Sep 02, 2015 | 12.60 | 12.67 | 12.04 | 12.57 | 11,193,408 | +0.08(+0.61%) |
Sep 01, 2015 | 12.62 | 12.68 | 12.36 | 12.49 | 12,047,424 | -0.58(-4.45%) |
Aug 31, 2015 | 12.49 | 13.10 | 12.01 | 13.07 | 13,907,331 | +0.39(+3.07%) |
Aug 28, 2015 | 12.38 | 12.85 | 12.33 | 12.68 | 9,650,664 | +0.26(+2.11%) |
Aug 27, 2015 | 11.59 | 12.50 | 11.56 | 12.42 | 9,255,689 | +1.08(+9.54%) |
Aug 26, 2015 | 11.42 | 11.43 | 11.08 | 11.34 | 8,910,185 | +0.09(+0.78%) |
Aug 25, 2015 | 11.90 | 11.97 | 11.22 | 11.25 | 11,579,284 | -0.15(-1.33%) |
Aug 24, 2015 | 11.14 | 11.57 | 11.02 | 11.40 | 20,366,302 | -0.44(-3.73%) |
Aug 21, 2015 | 12.14 | 12.40 | 11.74 | 11.85 | 11,295,205 | -0.41(-3.32%) |
Aug 20, 2015 | 12.46 | 12.72 | 12.24 | 12.25 | 9,457,115 | -0.33(-2.63%) |
Aug 19, 2015 | 13.24 | 13.29 | 12.55 | 12.58 | 9,364,751 | -0.78(-5.83%) |
Aug 18, 2015 | 13.37 | 13.39 | 13.16 | 13.36 | 5,230,598 | -0.01(-0.04%) |
Aug 17, 2015 | 13.42 | 13.52 | 13.34 | 13.37 | 5,498,834 | -0.19(-1.42%) |
Aug 14, 2015 | 13.86 | 14.06 | 13.54 | 13.56 | 6,606,399 | -0.23(-1.65%) |
Aug 13, 2015 | 14.16 | 14.18 | 13.68 | 13.79 | 8,653,352 | -0.51(-3.58%) |
Aug 12, 2015 | 14.70 | 14.79 | 14.25 | 14.30 | 15,276,863 | -0.30(-2.03%) |
Aug 11, 2015 | 14.48 | 14.64 | 14.17 | 14.60 | 7,397,720 | -0.24(-1.65%) |
Aug 10, 2015 | 14.57 | 14.87 | 14.47 | 14.84 | 5,143,223 | +0.30(+2.08%) |
Aug 07, 2015 | 14.46 | 14.84 | 14.46 | 14.54 | 8,932,061 | -0.03(-0.24%) |
Aug 06, 2015 | 14.13 | 14.60 | 14.06 | 14.57 | 8,099,062 | +0.33(+2.29%) |
Aug 05, 2015 | 14.41 | 14.70 | 14.17 | 14.25 | 9,926,233 | +0.01(+0.04%) |
Aug 04, 2015 | 13.99 | 14.39 | 13.95 | 14.24 | 7,721,102 | +0.36(+2.60%) |
Aug 03, 2015 | 14.04 | 14.14 | 13.74 | 13.88 | 4,853,531 | -0.30(-2.13%) |
Jul 31, 2015 | 14.14 | 14.29 | 13.98 | 14.18 | 6,814,504 | +0.02(+0.16%) |
Jul 30, 2015 | 13.80 | 14.18 | 13.67 | 14.16 | 7,267,643 | +0.36(+2.61%) |
Jul 29, 2015 | 13.64 | 13.98 | 13.53 | 13.80 | 9,424,507 | +0.13(+0.98%) |
Jul 28, 2015 | 13.56 | 13.78 | 13.40 | 13.67 | 10,240,829 | +0.19(+1.42%) |
Jul 27, 2015 | 13.44 | 13.67 | 13.41 | 13.48 | 7,702,964 | -0.21(-1.53%) |
Jul 24, 2015 | 13.73 | 13.79 | 13.56 | 13.68 | 10,695,932 | -0.06(-0.42%) |
Jul 23, 2015 | 13.91 | 13.97 | 13.46 | 13.74 | 6,178,405 | -0.12(-0.88%) |
Jul 22, 2015 | 14.10 | 14.10 | 13.81 | 13.86 | 4,097,789 | -0.41(-2.85%) |
Jul 21, 2015 | 14.15 | 14.48 | 14.15 | 14.27 | 12,291,375 | +0.18(+1.28%) |
Jul 20, 2015 | 14.60 | 14.63 | 14.09 | 14.09 | 4,429,677 | -0.59(-4.00%) |
Jul 17, 2015 | 14.79 | 14.78 | 14.52 | 14.68 | 4,837,961 | -0.10(-0.71%) |
Jul 16, 2015 | 14.98 | 15.03 | 14.77 | 14.78 | 4,309,475 | -0.08(-0.55%) |
Jul 15, 2015 | 15.12 | 15.28 | 14.76 | 14.87 | 4,006,606 | -0.38(-2.52%) |
Jul 14, 2015 | 15.07 | 15.34 | 14.99 | 15.25 | 4,956,933 | +0.08(+0.50%) |
Jul 13, 2015 | 15.14 | 15.28 | 15.02 | 15.17 | 4,051,841 | +0.03(+0.19%) |
Jul 10, 2015 | 15.12 | 15.28 | 14.99 | 15.14 | 2,791,665 | +0.13(+0.85%) |
Jul 09, 2015 | 15.34 | 15.45 | 15.01 | 15.02 | 4,983,271 | -0.05(-0.35%) |
Jul 08, 2015 | 15.20 | 15.36 | 14.94 | 15.07 | 4,438,434 | -0.28(-1.82%) |
Jul 07, 2015 | 15.27 | 15.42 | 14.88 | 15.35 | 5,778,365 | +0.02(+0.11%) |
Jul 06, 2015 | 15.29 | 15.65 | 15.24 | 15.33 | 3,796,070 | -0.37(-2.34%) |
Jul 02, 2015 | 15.59 | 15.70 | 15.70 | 15.70 | 3,099,896 | +0.23(+1.47%) |