Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.83 | 11.04 | 10.83 | 10.90 | 1,570,435 | +0.19(+1.81%) |
Sep 29, 2015 | 10.68 | 10.77 | 10.61 | 10.71 | 731,145 | +0.04(+0.35%) |
Sep 28, 2015 | 10.76 | 10.76 | 10.62 | 10.67 | 745,985 | -0.08(-0.77%) |
Sep 25, 2015 | 10.84 | 10.90 | 10.72 | 10.76 | 782,858 | +0.03(+0.26%) |
Sep 24, 2015 | 10.71 | 10.79 | 10.60 | 10.73 | 846,516 | -0.07(-0.68%) |
Sep 23, 2015 | 10.88 | 10.93 | 10.77 | 10.80 | 423,039 | -0.05(-0.42%) |
Sep 22, 2015 | 11.00 | 11.02 | 10.79 | 10.85 | 626,068 | -0.25(-2.25%) |
Sep 21, 2015 | 11.13 | 11.26 | 11.09 | 11.10 | 763,615 | +0.03(+0.25%) |
Sep 18, 2015 | 11.07 | 11.43 | 11.02 | 11.07 | 1,793,484 | -0.08(-0.75%) |
Sep 17, 2015 | 11.25 | 11.39 | 11.13 | 11.15 | 854,289 | -0.06(-0.58%) |
Sep 16, 2015 | 11.12 | 11.28 | 11.11 | 11.22 | 445,488 | +0.13(+1.17%) |
Sep 15, 2015 | 10.91 | 11.10 | 10.89 | 11.09 | 671,707 | +0.21(+1.95%) |
Sep 14, 2015 | 10.98 | 10.99 | 10.85 | 10.88 | 485,931 | -0.09(-0.84%) |
Sep 11, 2015 | 10.92 | 11.08 | 10.89 | 10.97 | 670,406 | -0.01(-0.08%) |
Sep 10, 2015 | 11.08 | 11.15 | 10.94 | 10.98 | 659,519 | -0.12(-1.08%) |
Sep 09, 2015 | 11.32 | 11.39 | 11.07 | 11.10 | 643,951 | -0.15(-1.31%) |
Sep 08, 2015 | 11.26 | 11.35 | 11.06 | 11.25 | 1,016,362 | +0.27(+2.44%) |
Sep 04, 2015 | 11.00 | 10.98 | 10.98 | 10.98 | 794,913 | -0.08(-0.75%) |
Sep 03, 2015 | 10.99 | 11.15 | 10.90 | 11.06 | 843,793 | +0.08(+0.76%) |
Sep 02, 2015 | 11.04 | 11.11 | 10.80 | 10.98 | 797,850 | +0.06(+0.59%) |
Sep 01, 2015 | 11.03 | 11.13 | 10.88 | 10.91 | 1,034,434 | -0.31(-2.80%) |
Aug 31, 2015 | 11.37 | 11.41 | 11.22 | 11.23 | 1,024,136 | -0.16(-1.38%) |
Aug 28, 2015 | 11.07 | 11.49 | 11.07 | 11.38 | 1,097,954 | +0.30(+2.66%) |
Aug 27, 2015 | 11.06 | 11.23 | 10.95 | 11.09 | 1,235,566 | +0.07(+0.67%) |
Aug 26, 2015 | 11.06 | 11.08 | 10.75 | 11.01 | 823,473 | +0.20(+1.88%) |
Aug 25, 2015 | 11.14 | 11.14 | 10.79 | 10.81 | 938,655 | +0.02(+0.17%) |
Aug 24, 2015 | 10.69 | 11.11 | 10.63 | 10.79 | 1,503,762 | -0.53(-4.65%) |
Aug 21, 2015 | 11.08 | 11.59 | 10.91 | 11.32 | 1,251,295 | +0.02(+0.16%) |
Aug 20, 2015 | 11.54 | 11.61 | 11.28 | 11.30 | 764,878 | -0.38(-3.24%) |
Aug 19, 2015 | 11.82 | 11.85 | 11.66 | 11.68 | 764,627 | -0.28(-2.32%) |
Aug 18, 2015 | 12.09 | 12.11 | 11.94 | 11.96 | 413,461 | -0.15(-1.22%) |
Aug 17, 2015 | 11.91 | 12.10 | 11.83 | 12.10 | 616,332 | +0.18(+1.47%) |
Aug 14, 2015 | 11.85 | 12.00 | 11.79 | 11.93 | 480,935 | +0.04(+0.31%) |
Aug 13, 2015 | 11.90 | 12.00 | 11.70 | 11.89 | 547,170 | +0.01(+0.08%) |
Aug 12, 2015 | 11.88 | 11.98 | 11.74 | 11.88 | 770,062 | -0.14(-1.15%) |
Aug 11, 2015 | 12.08 | 12.20 | 11.97 | 12.02 | 485,120 | -0.22(-1.81%) |
Aug 10, 2015 | 12.27 | 12.39 | 12.20 | 12.24 | 723,920 | +0.06(+0.53%) |
Aug 07, 2015 | 11.77 | 12.20 | 11.77 | 12.18 | 907,917 | +0.36(+3.05%) |
Aug 06, 2015 | 12.12 | 12.35 | 11.42 | 11.82 | 1,273,228 | -0.36(-2.96%) |
Aug 05, 2015 | 12.23 | 12.40 | 12.09 | 12.18 | 1,022,685 | +0.01(+0.08%) |
Aug 04, 2015 | 12.09 | 12.28 | 12.09 | 12.17 | 469,763 | +0.07(+0.61%) |
Aug 03, 2015 | 12.21 | 12.21 | 11.97 | 12.09 | 543,550 | -0.11(-0.91%) |
Jul 31, 2015 | 12.21 | 12.27 | 12.14 | 12.21 | 723,840 | +0.02(+0.15%) |
Jul 30, 2015 | 12.15 | 12.24 | 12.00 | 12.19 | 686,754 | -0.05(-0.38%) |
Jul 29, 2015 | 12.12 | 12.31 | 12.07 | 12.23 | 373,837 | +0.08(+0.68%) |
Jul 28, 2015 | 12.21 | 12.23 | 11.99 | 12.15 | 553,562 | -0.01(-0.08%) |
Jul 27, 2015 | 12.16 | 12.24 | 12.04 | 12.16 | 593,583 | -0.09(-0.75%) |
Jul 24, 2015 | 12.22 | 12.33 | 12.16 | 12.25 | 654,228 | -0.01(-0.08%) |
Jul 23, 2015 | 12.32 | 12.42 | 12.21 | 12.26 | 595,704 | -0.02(-0.15%) |
Jul 22, 2015 | 12.21 | 12.42 | 12.20 | 12.28 | 385,260 | +0.08(+0.68%) |
Jul 21, 2015 | 12.33 | 12.45 | 12.16 | 12.20 | 661,151 | -0.13(-1.05%) |
Jul 20, 2015 | 12.20 | 12.39 | 12.13 | 12.33 | 650,999 | +0.13(+1.06%) |
Jul 17, 2015 | 12.31 | 12.34 | 12.14 | 12.20 | 731,132 | -0.14(-1.12%) |
Jul 16, 2015 | 12.41 | 12.51 | 12.29 | 12.33 | 567,533 | +0.01(+0.08%) |
Jul 15, 2015 | 12.41 | 12.48 | 12.32 | 12.33 | 455,727 | -0.09(-0.74%) |
Jul 14, 2015 | 12.42 | 12.46 | 12.36 | 12.42 | 352,620 | +0.01(+0.07%) |
Jul 13, 2015 | 12.24 | 12.48 | 12.24 | 12.41 | 380,391 | +0.21(+1.74%) |
Jul 10, 2015 | 12.18 | 12.30 | 12.16 | 12.20 | 522,000 | +0.21(+1.77%) |
Jul 09, 2015 | 12.13 | 12.17 | 11.94 | 11.98 | 804,853 | +0.02(+0.15%) |
Jul 08, 2015 | 11.92 | 12.04 | 11.86 | 11.97 | 719,946 | -0.09(-0.76%) |
Jul 07, 2015 | 12.12 | 12.13 | 11.78 | 12.06 | 663,074 | -0.06(-0.46%) |
Jul 06, 2015 | 12.44 | 12.57 | 12.05 | 12.11 | 1,172,560 | -0.46(-3.66%) |
Jul 02, 2015 | 12.71 | 12.57 | 12.57 | 12.57 | 524,304 | -0.08(-0.65%) |