Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.86 | 11.07 | 10.86 | 10.93 | 1,566,510 | +0.19(+1.81%) |
Sep 29, 2015 | 10.71 | 10.80 | 10.63 | 10.74 | 729,318 | +0.04(+0.35%) |
Sep 28, 2015 | 10.78 | 10.78 | 10.64 | 10.70 | 744,121 | -0.08(-0.77%) |
Sep 25, 2015 | 10.87 | 10.93 | 10.75 | 10.78 | 780,901 | +0.03(+0.26%) |
Sep 24, 2015 | 10.74 | 10.82 | 10.63 | 10.76 | 844,400 | -0.07(-0.68%) |
Sep 23, 2015 | 10.90 | 10.96 | 10.79 | 10.83 | 421,982 | -0.05(-0.43%) |
Sep 22, 2015 | 11.02 | 11.05 | 10.82 | 10.88 | 624,504 | -0.25(-2.25%) |
Sep 21, 2015 | 11.16 | 11.29 | 11.12 | 11.13 | 761,706 | +0.03(+0.25%) |
Sep 18, 2015 | 11.10 | 11.46 | 11.05 | 11.10 | 1,789,002 | -0.08(-0.75%) |
Sep 17, 2015 | 11.28 | 11.42 | 11.15 | 11.18 | 852,154 | -0.06(-0.58%) |
Sep 16, 2015 | 11.14 | 11.31 | 11.13 | 11.25 | 444,375 | +0.13(+1.16%) |
Sep 15, 2015 | 10.94 | 11.13 | 10.91 | 11.12 | 670,029 | +0.21(+1.95%) |
Sep 14, 2015 | 11.00 | 11.01 | 10.88 | 10.90 | 484,717 | -0.09(-0.84%) |
Sep 11, 2015 | 10.95 | 11.11 | 10.92 | 11.00 | 668,731 | -0.01(-0.08%) |
Sep 10, 2015 | 11.11 | 11.18 | 10.97 | 11.00 | 657,871 | -0.12(-1.08%) |
Sep 09, 2015 | 11.35 | 11.42 | 11.10 | 11.13 | 642,342 | -0.15(-1.31%) |
Sep 08, 2015 | 11.29 | 11.38 | 11.09 | 11.27 | 1,013,822 | +0.27(+2.44%) |
Sep 04, 2015 | 11.02 | 11.00 | 11.00 | 11.00 | 792,926 | -0.08(-0.75%) |
Sep 03, 2015 | 11.01 | 11.18 | 10.93 | 11.09 | 841,684 | +0.08(+0.76%) |
Sep 02, 2015 | 11.07 | 11.13 | 10.83 | 11.00 | 795,856 | +0.06(+0.59%) |
Sep 01, 2015 | 11.06 | 11.16 | 10.90 | 10.94 | 1,031,849 | -0.31(-2.80%) |
Aug 31, 2015 | 11.39 | 11.44 | 11.25 | 11.25 | 1,021,576 | -0.16(-1.38%) |
Aug 28, 2015 | 11.10 | 11.52 | 11.10 | 11.41 | 1,095,210 | +0.30(+2.66%) |
Aug 27, 2015 | 11.09 | 11.25 | 10.98 | 11.12 | 1,232,478 | +0.07(+0.67%) |
Aug 26, 2015 | 11.09 | 11.11 | 10.77 | 11.04 | 821,415 | +0.20(+1.88%) |
Aug 25, 2015 | 11.17 | 11.17 | 10.82 | 10.84 | 936,309 | +0.02(+0.17%) |
Aug 24, 2015 | 10.72 | 11.13 | 10.65 | 10.82 | 1,500,004 | -0.53(-4.65%) |
Aug 21, 2015 | 11.11 | 11.62 | 10.94 | 11.35 | 1,248,168 | +0.02(+0.16%) |
Aug 20, 2015 | 11.57 | 11.63 | 11.31 | 11.33 | 762,966 | -0.38(-3.24%) |
Aug 19, 2015 | 11.85 | 11.87 | 11.69 | 11.71 | 762,716 | -0.28(-2.32%) |
Aug 18, 2015 | 12.12 | 12.14 | 11.97 | 11.99 | 412,427 | -0.15(-1.22%) |
Aug 17, 2015 | 11.94 | 12.13 | 11.86 | 12.13 | 614,792 | +0.18(+1.47%) |
Aug 14, 2015 | 11.88 | 12.03 | 11.82 | 11.96 | 479,733 | +0.04(+0.31%) |
Aug 13, 2015 | 11.93 | 12.03 | 11.73 | 11.92 | 545,803 | +0.01(+0.08%) |
Aug 12, 2015 | 11.91 | 12.01 | 11.77 | 11.91 | 768,138 | -0.14(-1.15%) |
Aug 11, 2015 | 12.11 | 12.23 | 12.00 | 12.05 | 483,907 | -0.22(-1.81%) |
Aug 10, 2015 | 12.30 | 12.43 | 12.23 | 12.27 | 722,111 | +0.06(+0.53%) |
Aug 07, 2015 | 11.80 | 12.23 | 11.80 | 12.21 | 905,649 | +0.36(+3.05%) |
Aug 06, 2015 | 12.15 | 12.38 | 11.45 | 11.85 | 1,270,046 | -0.36(-2.96%) |
Aug 05, 2015 | 12.26 | 12.43 | 12.12 | 12.21 | 1,020,130 | +0.01(+0.08%) |
Aug 04, 2015 | 12.12 | 12.31 | 12.12 | 12.20 | 468,589 | +0.07(+0.61%) |
Aug 03, 2015 | 12.25 | 12.25 | 12.00 | 12.12 | 542,191 | -0.11(-0.91%) |
Jul 31, 2015 | 12.25 | 12.30 | 12.17 | 12.24 | 722,031 | +0.02(+0.15%) |
Jul 30, 2015 | 12.18 | 12.27 | 12.03 | 12.22 | 685,038 | -0.05(-0.38%) |
Jul 29, 2015 | 12.15 | 12.34 | 12.10 | 12.26 | 372,903 | +0.08(+0.68%) |
Jul 28, 2015 | 12.24 | 12.26 | 12.02 | 12.18 | 552,179 | -0.01(-0.08%) |
Jul 27, 2015 | 12.19 | 12.27 | 12.07 | 12.19 | 592,099 | -0.09(-0.75%) |
Jul 24, 2015 | 12.25 | 12.36 | 12.19 | 12.28 | 652,593 | -0.01(-0.07%) |
Jul 23, 2015 | 12.35 | 12.45 | 12.25 | 12.29 | 594,215 | -0.02(-0.15%) |
Jul 22, 2015 | 12.25 | 12.45 | 12.23 | 12.31 | 384,297 | +0.08(+0.68%) |
Jul 21, 2015 | 12.37 | 12.49 | 12.19 | 12.23 | 659,499 | -0.13(-1.05%) |
Jul 20, 2015 | 12.23 | 12.42 | 12.16 | 12.36 | 649,372 | +0.13(+1.06%) |
Jul 17, 2015 | 12.34 | 12.37 | 12.17 | 12.23 | 729,305 | -0.14(-1.12%) |
Jul 16, 2015 | 12.44 | 12.54 | 12.32 | 12.37 | 566,115 | +0.01(+0.08%) |
Jul 15, 2015 | 12.44 | 12.51 | 12.35 | 12.36 | 454,588 | -0.09(-0.74%) |
Jul 14, 2015 | 12.45 | 12.49 | 12.39 | 12.45 | 351,739 | +0.01(+0.07%) |
Jul 13, 2015 | 12.27 | 12.51 | 12.27 | 12.44 | 379,441 | +0.21(+1.74%) |
Jul 10, 2015 | 12.21 | 12.33 | 12.19 | 12.23 | 520,696 | +0.21(+1.77%) |
Jul 09, 2015 | 12.16 | 12.20 | 11.97 | 12.01 | 802,842 | +0.02(+0.15%) |
Jul 08, 2015 | 11.95 | 12.07 | 11.89 | 12.00 | 718,147 | -0.09(-0.76%) |
Jul 07, 2015 | 12.15 | 12.16 | 11.81 | 12.09 | 661,417 | -0.06(-0.46%) |
Jul 06, 2015 | 12.47 | 12.60 | 12.08 | 12.14 | 1,169,630 | -0.46(-3.66%) |
Jul 02, 2015 | 12.74 | 12.61 | 12.61 | 12.61 | 522,993 | -0.08(-0.65%) |