Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.08 | 12.21 | 11.92 | 12.19 | 33,188 | +0.48(+4.09%) |
Sep 29, 2015 | 12.19 | 12.19 | 11.71 | 11.71 | 10,531 | -0.45(-3.71%) |
Sep 28, 2015 | 13.18 | 13.21 | 12.13 | 12.17 | 10,389 | -0.64(-5.02%) |
Sep 25, 2015 | 12.90 | 13.05 | 12.81 | 12.81 | 1,384 | -0.00(-0.00%) |
Sep 24, 2015 | 12.82 | 12.82 | 12.59 | 12.81 | 8,651 | -0.14(-1.08%) |
Sep 23, 2015 | 13.22 | 13.22 | 12.95 | 12.95 | 9,365 | -0.38(-2.83%) |
Sep 22, 2015 | 13.50 | 13.50 | 13.25 | 13.33 | 8,015 | -0.25(-1.87%) |
Sep 21, 2015 | 13.46 | 13.58 | 13.46 | 13.58 | 944 | +0.17(+1.27%) |
Sep 18, 2015 | 13.49 | 13.49 | 13.39 | 13.41 | 8,559 | -0.11(-0.84%) |
Sep 17, 2015 | 13.50 | 13.56 | 13.47 | 13.52 | 15,319 | +0.06(+0.47%) |
Sep 16, 2015 | 13.23 | 13.48 | 13.23 | 13.46 | 5,650 | +0.26(+1.93%) |
Sep 15, 2015 | 13.18 | 13.21 | 13.16 | 13.21 | 12,474 | +0.05(+0.41%) |
Sep 14, 2015 | 13.25 | 13.25 | 13.15 | 13.15 | 5,012 | -0.08(-0.62%) |
Sep 11, 2015 | 13.37 | 13.37 | 13.23 | 13.23 | 74,273 | -0.38(-2.82%) |
Sep 10, 2015 | 13.58 | 13.68 | 13.58 | 13.62 | 1,759 | -0.11(-0.82%) |
Sep 09, 2015 | 13.85 | 13.85 | 13.70 | 13.73 | 4,547 | +0.03(+0.21%) |
Sep 04, 2015 | 13.81 | 13.81 | 13.69 | 13.70 | 1,740 | -0.18(-1.30%) |
Sep 03, 2015 | 13.79 | 14.01 | 13.79 | 13.88 | 6,398 | +0.12(+0.87%) |
Sep 02, 2015 | 13.78 | 13.78 | 13.76 | 13.76 | 1,596 | -0.05(-0.35%) |
Sep 01, 2015 | 13.91 | 13.91 | 13.81 | 13.81 | 1,755 | -0.47(-3.32%) |
Aug 31, 2015 | 14.10 | 14.32 | 13.98 | 14.29 | 9,078 | +0.08(+0.53%) |
Aug 28, 2015 | 14.21 | 14.27 | 14.15 | 14.21 | 16,014 | +0.18(+1.26%) |
Aug 27, 2015 | 13.67 | 14.05 | 13.67 | 14.03 | 6,685 | +0.79(+6.00%) |
Aug 26, 2015 | 13.20 | 13.24 | 13.20 | 13.24 | 967 | -0.12(-0.90%) |
Aug 25, 2015 | 13.95 | 13.95 | 13.33 | 13.36 | 38,930 | -0.01(-0.09%) |
Aug 24, 2015 | 13.33 | 14.05 | 13.33 | 13.37 | 22,052 | -0.52(-3.72%) |
Aug 21, 2015 | 14.09 | 14.10 | 13.89 | 13.89 | 7,737 | -0.30(-2.09%) |
Aug 20, 2015 | 14.49 | 14.49 | 14.19 | 14.19 | 2,267 | -0.43(-2.97%) |
Aug 19, 2015 | 14.86 | 14.86 | 14.49 | 14.62 | 2,997 | -0.19(-1.30%) |
Aug 18, 2015 | 14.85 | 14.85 | 14.81 | 14.81 | 1,166 | -0.17(-1.15%) |
Aug 17, 2015 | 14.83 | 14.99 | 14.83 | 14.99 | 1,962 | +0.21(+1.41%) |
Aug 14, 2015 | 14.71 | 14.78 | 14.71 | 14.78 | 11,980 | +0.12(+0.82%) |
Aug 13, 2015 | 14.77 | 14.78 | 14.65 | 14.66 | 7,166 | -0.21(-1.41%) |
Aug 12, 2015 | 14.58 | 14.88 | 14.56 | 14.87 | 7,842 | +0.32(+2.22%) |
Aug 11, 2015 | 14.35 | 14.54 | 14.35 | 14.54 | 4,022 | +0.05(+0.31%) |
Aug 10, 2015 | 14.29 | 14.50 | 14.25 | 14.50 | 2,461 | +0.40(+2.81%) |
Aug 07, 2015 | 14.29 | 14.29 | 14.10 | 14.10 | 6,355 | -0.21(-1.50%) |
Aug 06, 2015 | 14.32 | 14.33 | 14.05 | 14.32 | 9,533 | -0.06(-0.39%) |
Aug 05, 2015 | 15.16 | 15.16 | 14.35 | 14.37 | 4,843 | -0.52(-3.46%) |
Aug 04, 2015 | 15.01 | 15.02 | 14.89 | 14.89 | 6,640 | -0.16(-1.09%) |
Aug 03, 2015 | 15.05 | 15.05 | 15.05 | 15.05 | 1,750 | -0.25(-1.65%) |
Jul 31, 2015 | 15.43 | 15.43 | 15.30 | 15.31 | 12,206 | -0.06(-0.41%) |
Jul 30, 2015 | 15.55 | 15.55 | 15.34 | 15.37 | 18,336 | -0.08(-0.49%) |
Jul 29, 2015 | 15.20 | 15.45 | 15.20 | 15.45 | 5,287 | +0.32(+2.08%) |
Jul 28, 2015 | 14.90 | 15.13 | 14.90 | 15.13 | 1,637 | +0.18(+1.22%) |
Jul 27, 2015 | 14.90 | 14.95 | 14.72 | 14.95 | 9,555 | +0.04(+0.30%) |
Jul 24, 2015 | 15.04 | 15.04 | 14.88 | 14.90 | 7,861 | -0.05(-0.36%) |
Jul 23, 2015 | 14.96 | 14.98 | 14.94 | 14.96 | 4,081 | -0.04(-0.29%) |
Jul 22, 2015 | 15.15 | 15.15 | 14.99 | 15.00 | 4,614 | -0.33(-2.12%) |
Jul 21, 2015 | 15.40 | 15.40 | 15.24 | 15.33 | 3,019 | -0.11(-0.73%) |
Jul 20, 2015 | 15.65 | 15.65 | 15.41 | 15.44 | 4,195 | -0.27(-1.72%) |
Jul 17, 2015 | 15.78 | 15.78 | 15.70 | 15.71 | 3,638 | -0.18(-1.13%) |
Jul 16, 2015 | 15.93 | 15.93 | 15.89 | 15.89 | 3,567 | -0.01(-0.06%) |
Jul 15, 2015 | 16.18 | 16.18 | 15.84 | 15.90 | 10,547 | -0.11(-0.67%) |
Jul 14, 2015 | 16.02 | 16.02 | 16.01 | 16.01 | 1,375 | -0.07(-0.43%) |
Jul 13, 2015 | 16.04 | 16.08 | 16.01 | 16.08 | 2,723 | +0.21(+1.31%) |
Jul 10, 2015 | 15.74 | 15.87 | 15.74 | 15.87 | 8,675 | +0.23(+1.45%) |
Jul 09, 2015 | 15.79 | 15.79 | 15.64 | 15.64 | 16,461 | -0.01(-0.08%) |
Jul 08, 2015 | 15.65 | 15.65 | 15.65 | 15.65 | 3,462 | -0.30(-1.86%) |
Jul 07, 2015 | 15.64 | 15.99 | 15.55 | 15.95 | 10,533 | +0.26(+1.68%) |
Jul 06, 2015 | 15.92 | 15.92 | 15.69 | 15.69 | 4,931 | -0.17(-1.10%) |
Jul 02, 2015 | 15.98 | 15.86 | 15.86 | 15.86 | 2,380 | +0.12(+0.76%) |