Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.00 | 12.00 | 11.03 | 11.67 | 303,742 | -0.41(-3.39%) |
Sep 29, 2015 | 12.16 | 12.22 | 12.03 | 12.08 | 33,078 | -0.08(-0.66%) |
Sep 28, 2015 | 12.36 | 12.41 | 12.07 | 12.16 | 46,121 | -0.19(-1.54%) |
Sep 25, 2015 | 12.59 | 12.59 | 12.28 | 12.35 | 54,882 | -0.08(-0.64%) |
Sep 24, 2015 | 12.49 | 12.64 | 12.40 | 12.43 | 86,739 | -0.21(-1.66%) |
Sep 23, 2015 | 12.90 | 13.10 | 12.50 | 12.64 | 53,970 | -0.17(-1.33%) |
Sep 22, 2015 | 13.00 | 13.01 | 12.80 | 12.81 | 47,444 | -0.27(-2.06%) |
Sep 21, 2015 | 13.18 | 13.25 | 13.06 | 13.08 | 63,298 | +0.03(+0.23%) |
Sep 18, 2015 | 12.88 | 13.29 | 12.85 | 13.05 | 131,888 | -0.07(-0.53%) |
Sep 17, 2015 | 13.27 | 13.27 | 13.08 | 13.12 | 156,654 | -0.06(-0.46%) |
Sep 16, 2015 | 13.15 | 13.40 | 13.15 | 13.18 | 150,702 | +0.02(+0.15%) |
Sep 15, 2015 | 13.19 | 13.27 | 13.10 | 13.16 | 43,273 | -0.06(-0.45%) |
Sep 14, 2015 | 13.20 | 13.25 | 13.13 | 13.22 | 30,081 | +0.02(+0.15%) |
Sep 11, 2015 | 13.05 | 13.25 | 13.05 | 13.20 | 38,602 | +0.04(+0.30%) |
Sep 10, 2015 | 13.10 | 13.29 | 13.04 | 13.16 | 23,781 | -0.02(-0.15%) |
Sep 09, 2015 | 13.44 | 13.44 | 13.15 | 13.18 | 133,063 | -0.11(-0.83%) |
Sep 08, 2015 | 13.26 | 13.45 | 12.84 | 13.29 | 60,126 | +0.20(+1.53%) |
Sep 04, 2015 | 12.97 | 13.09 | 13.09 | 13.09 | 47,400 | -0.07(-0.53%) |
Sep 03, 2015 | 13.21 | 13.31 | 13.11 | 13.16 | 46,999 | -0.03(-0.23%) |
Sep 02, 2015 | 12.95 | 13.28 | 12.86 | 13.19 | 51,323 | +0.40(+3.13%) |
Sep 01, 2015 | 13.03 | 13.20 | 12.73 | 12.79 | 41,940 | -0.51(-3.83%) |
Aug 31, 2015 | 13.16 | 13.36 | 13.06 | 13.30 | 151,774 | +0.06(+0.45%) |
Aug 28, 2015 | 12.86 | 13.30 | 12.80 | 13.24 | 53,909 | +0.31(+2.40%) |
Aug 27, 2015 | 13.12 | 13.34 | 12.79 | 12.93 | 62,266 | -0.16(-1.22%) |
Aug 26, 2015 | 12.52 | 13.16 | 12.24 | 13.09 | 116,272 | +0.87(+7.12%) |
Aug 25, 2015 | 12.77 | 12.77 | 12.17 | 12.22 | 42,961 | -0.19(-1.53%) |
Aug 24, 2015 | 12.25 | 12.71 | 11.50 | 12.41 | 90,442 | -0.37(-2.90%) |
Aug 21, 2015 | 12.70 | 13.23 | 12.66 | 12.78 | 80,241 | -0.16(-1.24%) |
Aug 20, 2015 | 13.16 | 13.16 | 12.06 | 12.94 | 60,776 | -0.34(-2.56%) |
Aug 19, 2015 | 13.26 | 13.46 | 12.91 | 13.28 | 137,399 | -0.04(-0.30%) |
Aug 18, 2015 | 13.27 | 13.43 | 12.92 | 13.32 | 56,019 | +0.04(+0.30%) |
Aug 17, 2015 | 12.96 | 13.32 | 12.90 | 13.28 | 51,847 | +0.24(+1.84%) |
Aug 14, 2015 | 13.00 | 13.10 | 12.89 | 13.04 | 33,716 | +0.00(+0.00%) |
Aug 13, 2015 | 13.12 | 13.27 | 13.00 | 13.04 | 34,857 | -0.02(-0.15%) |
Aug 12, 2015 | 13.09 | 13.30 | 12.91 | 13.06 | 39,349 | -0.14(-1.06%) |
Aug 11, 2015 | 13.06 | 13.33 | 12.92 | 13.20 | 36,093 | +0.10(+0.76%) |
Aug 10, 2015 | 13.10 | 13.25 | 12.97 | 13.10 | 88,923 | +0.01(+0.08%) |
Aug 07, 2015 | 13.18 | 13.40 | 13.03 | 13.09 | 30,412 | -0.18(-1.36%) |
Aug 06, 2015 | 13.43 | 13.44 | 13.09 | 13.27 | 70,586 | -0.08(-0.60%) |
Aug 05, 2015 | 13.43 | 13.52 | 13.27 | 13.35 | 60,891 | +0.02(+0.15%) |
Aug 04, 2015 | 13.25 | 13.35 | 13.17 | 13.33 | 49,737 | +0.13(+0.98%) |
Aug 03, 2015 | 13.27 | 13.44 | 13.02 | 13.20 | 65,213 | -0.15(-1.12%) |
Jul 31, 2015 | 13.00 | 13.50 | 12.97 | 13.35 | 114,495 | +0.34(+2.61%) |
Jul 30, 2015 | 12.88 | 13.10 | 12.85 | 13.01 | 108,816 | +0.05(+0.39%) |
Jul 29, 2015 | 13.16 | 13.16 | 12.78 | 12.96 | 334,684 | -0.41(-3.07%) |
Jul 28, 2015 | 13.07 | 13.39 | 12.86 | 13.37 | 91,787 | +0.24(+1.83%) |
Jul 27, 2015 | 13.15 | 13.26 | 13.04 | 13.13 | 35,200 | -0.06(-0.45%) |
Jul 24, 2015 | 13.22 | 13.39 | 13.07 | 13.19 | 69,784 | -0.13(-0.98%) |
Jul 23, 2015 | 13.78 | 13.78 | 13.21 | 13.32 | 68,208 | -0.45(-3.27%) |
Jul 22, 2015 | 13.86 | 13.88 | 13.74 | 13.77 | 27,180 | -0.11(-0.79%) |
Jul 21, 2015 | 14.01 | 14.29 | 13.72 | 13.88 | 45,799 | -0.18(-1.28%) |
Jul 20, 2015 | 14.17 | 14.27 | 13.92 | 14.06 | 69,876 | -0.06(-0.42%) |
Jul 17, 2015 | 13.99 | 14.30 | 13.88 | 14.12 | 69,546 | +0.15(+1.07%) |
Jul 16, 2015 | 14.05 | 14.22 | 13.89 | 13.97 | 72,401 | -0.06(-0.43%) |
Jul 15, 2015 | 14.05 | 14.05 | 13.91 | 14.03 | 106,952 | -0.02(-0.14%) |
Jul 14, 2015 | 13.96 | 14.10 | 13.96 | 14.05 | 118,129 | +0.05(+0.36%) |
Jul 13, 2015 | 14.09 | 14.15 | 13.97 | 14.00 | 70,138 | -0.07(-0.50%) |
Jul 10, 2015 | 14.06 | 14.29 | 14.00 | 14.07 | 55,695 | +0.12(+0.86%) |
Jul 09, 2015 | 14.27 | 14.28 | 13.95 | 13.95 | 78,283 | -0.09(-0.64%) |
Jul 08, 2015 | 14.07 | 14.18 | 13.83 | 14.04 | 51,037 | -0.13(-0.92%) |
Jul 07, 2015 | 14.28 | 14.31 | 13.90 | 14.17 | 76,557 | -0.15(-1.05%) |
Jul 06, 2015 | 14.20 | 14.41 | 14.12 | 14.32 | 38,500 | +0.04(+0.28%) |
Jul 02, 2015 | 14.46 | 14.28 | 14.28 | 14.28 | 38,500 | -0.14(-0.97%) |