Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.06 | 11.07 | 10.91 | 11.02 | 4,739,990 | +0.15(+1.37%) |
Sep 29, 2015 | 10.87 | 10.89 | 10.77 | 10.87 | 5,256,109 | -0.13(-1.22%) |
Sep 28, 2015 | 11.15 | 11.17 | 10.97 | 11.00 | 3,483,483 | -0.47(-4.09%) |
Sep 25, 2015 | 11.53 | 11.56 | 11.41 | 11.47 | 3,466,085 | +0.16(+1.38%) |
Sep 24, 2015 | 11.25 | 11.35 | 11.16 | 11.32 | 3,359,184 | +0.05(+0.46%) |
Sep 23, 2015 | 11.38 | 11.38 | 11.20 | 11.26 | 2,755,903 | -0.08(-0.72%) |
Sep 22, 2015 | 11.43 | 11.44 | 11.23 | 11.35 | 4,354,408 | -0.37(-3.18%) |
Sep 21, 2015 | 11.74 | 11.79 | 11.66 | 11.72 | 2,816,011 | +0.06(+0.51%) |
Sep 18, 2015 | 11.73 | 11.80 | 11.62 | 11.66 | 4,493,473 | -0.34(-2.80%) |
Sep 17, 2015 | 12.05 | 12.18 | 11.95 | 11.99 | 5,152,172 | -0.14(-1.17%) |
Sep 16, 2015 | 12.07 | 12.17 | 12.04 | 12.14 | 2,676,445 | +0.20(+1.69%) |
Sep 15, 2015 | 11.85 | 11.96 | 11.82 | 11.94 | 3,690,480 | +0.23(+1.97%) |
Sep 14, 2015 | 11.68 | 11.73 | 11.61 | 11.70 | 3,840,618 | -0.25(-2.06%) |
Sep 11, 2015 | 11.84 | 11.95 | 11.82 | 11.95 | 2,493,944 | -0.01(-0.06%) |
Sep 10, 2015 | 11.90 | 12.01 | 11.83 | 11.96 | 3,619,347 | +0.13(+1.07%) |
Sep 09, 2015 | 12.16 | 12.16 | 11.79 | 11.83 | 3,910,748 | -0.09(-0.75%) |
Sep 08, 2015 | 11.88 | 11.94 | 11.79 | 11.92 | 4,097,250 | +0.57(+5.06%) |
Sep 04, 2015 | 11.38 | 11.35 | 11.35 | 11.35 | 3,343,006 | -0.26(-2.25%) |
Sep 03, 2015 | 11.70 | 11.76 | 11.56 | 11.61 | 3,453,080 | -0.07(-0.57%) |
Sep 02, 2015 | 11.77 | 11.78 | 11.49 | 11.67 | 3,114,510 | +0.22(+1.95%) |
Sep 01, 2015 | 11.57 | 11.64 | 11.37 | 11.45 | 4,122,097 | -0.44(-3.70%) |
Aug 31, 2015 | 11.91 | 11.96 | 11.82 | 11.89 | 2,235,402 | -0.08(-0.68%) |
Aug 28, 2015 | 11.88 | 12.00 | 11.84 | 11.97 | 3,635,034 | -0.13(-1.11%) |
Aug 27, 2015 | 12.05 | 12.17 | 11.93 | 12.11 | 5,357,953 | +0.25(+2.14%) |
Aug 26, 2015 | 11.97 | 11.97 | 11.53 | 11.85 | 7,764,738 | +0.28(+2.45%) |
Aug 25, 2015 | 12.05 | 12.06 | 11.57 | 11.57 | 9,194,201 | +0.17(+1.50%) |
Aug 24, 2015 | 11.36 | 11.79 | 11.14 | 11.40 | 11,214,314 | -0.44(-3.72%) |
Aug 21, 2015 | 12.08 | 12.18 | 11.83 | 11.84 | 5,478,656 | -0.43(-3.52%) |
Aug 20, 2015 | 12.49 | 12.49 | 12.26 | 12.27 | 3,178,005 | -0.20(-1.61%) |
Aug 19, 2015 | 12.60 | 12.61 | 12.43 | 12.47 | 4,283,155 | -0.33(-2.56%) |
Aug 18, 2015 | 12.82 | 12.84 | 12.76 | 12.80 | 1,716,119 | +0.01(+0.06%) |
Aug 17, 2015 | 12.70 | 12.79 | 12.67 | 12.79 | 2,212,038 | -0.04(-0.35%) |
Aug 14, 2015 | 12.73 | 12.85 | 12.73 | 12.84 | 1,896,044 | +0.02(+0.17%) |
Aug 13, 2015 | 12.79 | 12.88 | 12.76 | 12.82 | 1,975,468 | +0.02(+0.18%) |
Aug 12, 2015 | 12.64 | 12.80 | 12.54 | 12.79 | 3,458,968 | -0.11(-0.87%) |
Aug 11, 2015 | 12.95 | 12.97 | 12.84 | 12.90 | 3,484,074 | -0.19(-1.42%) |
Aug 10, 2015 | 12.96 | 13.13 | 12.96 | 13.09 | 2,450,958 | +0.08(+0.63%) |
Aug 07, 2015 | 12.96 | 13.02 | 12.91 | 13.01 | 2,049,985 | -0.03(-0.23%) |
Aug 06, 2015 | 12.99 | 13.05 | 12.96 | 13.04 | 1,926,399 | +0.03(+0.23%) |
Aug 05, 2015 | 13.11 | 13.14 | 12.96 | 13.01 | 3,185,152 | -0.04(-0.33%) |
Aug 04, 2015 | 13.08 | 13.11 | 12.99 | 13.05 | 3,311,664 | -0.26(-1.95%) |
Aug 03, 2015 | 13.35 | 13.39 | 13.21 | 13.31 | 2,415,169 | -0.04(-0.33%) |
Jul 31, 2015 | 13.38 | 13.41 | 13.33 | 13.36 | 3,126,211 | +0.11(+0.84%) |
Jul 30, 2015 | 13.34 | 13.35 | 13.20 | 13.24 | 5,885,636 | +0.04(+0.28%) |
Jul 29, 2015 | 13.22 | 13.26 | 13.17 | 13.21 | 3,896,440 | +0.25(+1.95%) |
Jul 28, 2015 | 12.90 | 12.99 | 12.84 | 12.95 | 2,923,264 | +0.20(+1.57%) |
Jul 27, 2015 | 12.87 | 12.88 | 12.70 | 12.75 | 4,148,107 | -0.12(-0.92%) |
Jul 24, 2015 | 12.93 | 12.98 | 12.82 | 12.87 | 4,206,414 | -0.03(-0.23%) |
Jul 23, 2015 | 13.07 | 13.08 | 12.89 | 12.90 | 2,675,338 | -0.19(-1.42%) |
Jul 22, 2015 | 12.97 | 13.10 | 12.97 | 13.09 | 2,199,455 | +0.08(+0.63%) |
Jul 21, 2015 | 13.02 | 13.10 | 12.98 | 13.01 | 3,116,247 | +0.03(+0.23%) |
Jul 20, 2015 | 12.98 | 13.02 | 12.95 | 12.98 | 2,171,653 | -0.04(-0.29%) |
Jul 17, 2015 | 12.95 | 13.02 | 12.93 | 13.01 | 1,897,475 | +0.04(+0.34%) |
Jul 16, 2015 | 13.01 | 13.03 | 12.94 | 12.97 | 2,212,325 | +0.08(+0.63%) |
Jul 15, 2015 | 12.81 | 12.94 | 12.78 | 12.89 | 2,908,905 | +0.10(+0.81%) |
Jul 14, 2015 | 12.67 | 12.81 | 12.63 | 12.78 | 3,637,695 | +0.18(+1.41%) |
Jul 13, 2015 | 12.67 | 12.68 | 12.53 | 12.61 | 5,009,399 | +0.24(+1.92%) |
Jul 10, 2015 | 12.42 | 12.42 | 12.32 | 12.37 | 3,642,742 | +0.52(+4.39%) |
Jul 09, 2015 | 11.98 | 12.01 | 11.83 | 11.85 | 4,719,408 | +0.12(+1.01%) |
Jul 08, 2015 | 11.84 | 11.84 | 11.67 | 11.73 | 5,387,410 | -0.16(-1.31%) |
Jul 07, 2015 | 11.77 | 11.91 | 11.54 | 11.89 | 5,359,697 | -0.10(-0.87%) |
Jul 06, 2015 | 11.92 | 12.06 | 11.90 | 11.99 | 2,603,826 | -0.38(-3.06%) |
Jul 02, 2015 | 12.38 | 12.37 | 12.37 | 12.37 | 1,722,212 | +0.01(+0.06%) |