Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.56 | 11.72 | 11.22 | 11.45 | 7,826,238 | -0.05(-0.46%) |
Sep 29, 2015 | 11.22 | 11.61 | 11.18 | 11.50 | 6,721,059 | +0.29(+2.57%) |
Sep 28, 2015 | 11.42 | 11.49 | 11.20 | 11.21 | 5,630,377 | -0.35(-3.05%) |
Sep 25, 2015 | 11.57 | 11.65 | 11.39 | 11.56 | 5,782,135 | +0.10(+0.87%) |
Sep 24, 2015 | 11.30 | 11.59 | 11.27 | 11.46 | 13,890,094 | +0.04(+0.36%) |
Sep 23, 2015 | 11.89 | 11.98 | 11.41 | 11.42 | 11,919,104 | -0.39(-3.34%) |
Sep 22, 2015 | 11.83 | 12.17 | 11.76 | 11.82 | 10,076,504 | -0.30(-2.48%) |
Sep 21, 2015 | 12.17 | 12.33 | 12.04 | 12.12 | 8,625,715 | +0.08(+0.68%) |
Sep 18, 2015 | 12.21 | 12.29 | 11.96 | 12.04 | 8,468,276 | -0.45(-3.63%) |
Sep 17, 2015 | 12.43 | 12.74 | 12.24 | 12.49 | 9,413,958 | +0.01(+0.05%) |
Sep 16, 2015 | 11.86 | 12.52 | 11.84 | 12.48 | 7,239,427 | +0.79(+6.74%) |
Sep 15, 2015 | 11.65 | 11.93 | 11.60 | 11.69 | 5,683,060 | +0.10(+0.86%) |
Sep 14, 2015 | 11.73 | 11.76 | 11.51 | 11.59 | 6,955,381 | -0.19(-1.65%) |
Sep 11, 2015 | 12.06 | 12.09 | 11.71 | 11.79 | 5,019,690 | -0.48(-3.89%) |
Sep 10, 2015 | 12.08 | 12.40 | 11.96 | 12.27 | 7,082,088 | +0.19(+1.56%) |
Sep 09, 2015 | 12.50 | 12.59 | 11.92 | 12.08 | 9,478,477 | -0.18(-1.49%) |
Sep 08, 2015 | 12.24 | 12.32 | 11.96 | 12.26 | 8,414,533 | +0.23(+1.94%) |
Sep 04, 2015 | 12.27 | 12.03 | 12.03 | 12.03 | 9,573,110 | -0.48(-3.86%) |
Sep 03, 2015 | 12.64 | 13.00 | 12.40 | 12.51 | 11,404,263 | -0.06(-0.51%) |
Sep 02, 2015 | 12.61 | 12.68 | 12.04 | 12.57 | 11,187,950 | +0.08(+0.61%) |
Sep 01, 2015 | 12.63 | 12.68 | 12.36 | 12.50 | 12,041,550 | -0.58(-4.45%) |
Aug 31, 2015 | 12.50 | 13.11 | 12.01 | 13.08 | 13,900,550 | +0.39(+3.07%) |
Aug 28, 2015 | 12.39 | 12.86 | 12.33 | 12.69 | 9,645,959 | +0.26(+2.11%) |
Aug 27, 2015 | 11.60 | 12.50 | 11.57 | 12.43 | 9,251,176 | +1.08(+9.54%) |
Aug 26, 2015 | 11.43 | 11.44 | 11.09 | 11.35 | 8,905,840 | +0.09(+0.78%) |
Aug 25, 2015 | 11.91 | 11.97 | 11.22 | 11.26 | 11,573,638 | -0.15(-1.33%) |
Aug 24, 2015 | 11.14 | 11.58 | 11.03 | 11.41 | 20,356,372 | -0.44(-3.73%) |
Aug 21, 2015 | 12.14 | 12.40 | 11.75 | 11.85 | 11,289,697 | -0.41(-3.32%) |
Aug 20, 2015 | 12.46 | 12.73 | 12.25 | 12.26 | 9,452,504 | -0.33(-2.64%) |
Aug 19, 2015 | 13.24 | 13.30 | 12.56 | 12.59 | 9,360,184 | -0.78(-5.83%) |
Aug 18, 2015 | 13.38 | 13.39 | 13.16 | 13.37 | 5,228,047 | -0.01(-0.04%) |
Aug 17, 2015 | 13.43 | 13.52 | 13.35 | 13.38 | 5,496,153 | -0.19(-1.42%) |
Aug 14, 2015 | 13.87 | 14.06 | 13.55 | 13.57 | 6,603,178 | -0.23(-1.65%) |
Aug 13, 2015 | 14.17 | 14.19 | 13.68 | 13.80 | 8,649,133 | -0.51(-3.58%) |
Aug 12, 2015 | 14.70 | 14.80 | 14.26 | 14.31 | 15,269,414 | -0.30(-2.03%) |
Aug 11, 2015 | 14.49 | 14.65 | 14.18 | 14.61 | 7,394,113 | -0.24(-1.65%) |
Aug 10, 2015 | 14.58 | 14.88 | 14.48 | 14.85 | 5,140,715 | +0.30(+2.08%) |
Aug 07, 2015 | 14.47 | 14.85 | 14.47 | 14.55 | 8,927,706 | -0.03(-0.24%) |
Aug 06, 2015 | 14.13 | 14.61 | 14.06 | 14.58 | 8,095,113 | +0.33(+2.29%) |
Aug 05, 2015 | 14.41 | 14.70 | 14.18 | 14.26 | 9,921,393 | +0.01(+0.04%) |
Aug 04, 2015 | 13.99 | 14.40 | 13.96 | 14.25 | 7,717,337 | +0.36(+2.60%) |
Aug 03, 2015 | 14.05 | 14.15 | 13.75 | 13.89 | 4,851,164 | -0.30(-2.13%) |
Jul 31, 2015 | 14.15 | 14.30 | 13.98 | 14.19 | 6,811,182 | +0.02(+0.16%) |
Jul 30, 2015 | 13.81 | 14.19 | 13.68 | 14.17 | 7,264,100 | +0.36(+2.61%) |
Jul 29, 2015 | 13.64 | 13.99 | 13.54 | 13.81 | 9,419,912 | +0.13(+0.98%) |
Jul 28, 2015 | 13.57 | 13.78 | 13.41 | 13.67 | 10,235,835 | +0.19(+1.42%) |
Jul 27, 2015 | 13.45 | 13.67 | 13.41 | 13.48 | 7,699,208 | -0.21(-1.53%) |
Jul 24, 2015 | 13.74 | 13.80 | 13.57 | 13.69 | 10,690,717 | -0.06(-0.42%) |
Jul 23, 2015 | 13.91 | 13.98 | 13.46 | 13.75 | 6,175,393 | -0.12(-0.88%) |
Jul 22, 2015 | 14.10 | 14.11 | 13.81 | 13.87 | 4,095,791 | -0.41(-2.85%) |
Jul 21, 2015 | 14.16 | 14.48 | 14.16 | 14.28 | 12,285,382 | +0.18(+1.28%) |
Jul 20, 2015 | 14.61 | 14.63 | 14.10 | 14.10 | 4,427,518 | -0.59(-4.00%) |
Jul 17, 2015 | 14.80 | 14.79 | 14.53 | 14.69 | 4,835,602 | -0.10(-0.71%) |
Jul 16, 2015 | 14.98 | 15.04 | 14.77 | 14.79 | 4,307,374 | -0.08(-0.55%) |
Jul 15, 2015 | 15.12 | 15.29 | 14.77 | 14.87 | 4,004,652 | -0.38(-2.52%) |
Jul 14, 2015 | 15.08 | 15.35 | 15.00 | 15.26 | 4,954,516 | +0.08(+0.50%) |
Jul 13, 2015 | 15.15 | 15.28 | 15.03 | 15.18 | 4,049,865 | +0.03(+0.19%) |
Jul 10, 2015 | 15.13 | 15.29 | 15.00 | 15.15 | 2,790,304 | +0.13(+0.85%) |
Jul 09, 2015 | 15.34 | 15.46 | 15.01 | 15.02 | 4,980,841 | -0.05(-0.35%) |
Jul 08, 2015 | 15.20 | 15.37 | 14.94 | 15.08 | 4,436,270 | -0.28(-1.82%) |
Jul 07, 2015 | 15.27 | 15.43 | 14.89 | 15.36 | 5,775,547 | +0.02(+0.11%) |
Jul 06, 2015 | 15.30 | 15.65 | 15.25 | 15.34 | 3,794,219 | -0.37(-2.33%) |
Jul 02, 2015 | 15.60 | 15.71 | 15.71 | 15.71 | 3,098,385 | +0.23(+1.47%) |