Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.32 | 11.42 | 11.18 | 11.39 | 238,371 | +0.17(+1.51%) |
Sep 29, 2015 | 11.27 | 11.35 | 11.01 | 11.22 | 384,281 | -0.05(-0.44%) |
Sep 28, 2015 | 11.73 | 11.73 | 11.26 | 11.27 | 416,237 | -0.47(-4.04%) |
Sep 25, 2015 | 11.71 | 12.07 | 11.65 | 11.75 | 346,590 | +0.11(+0.97%) |
Sep 24, 2015 | 11.49 | 11.68 | 11.47 | 11.63 | 184,512 | +0.04(+0.30%) |
Sep 23, 2015 | 11.61 | 11.73 | 11.54 | 11.60 | 247,200 | +0.02(+0.18%) |
Sep 22, 2015 | 11.72 | 11.79 | 11.55 | 11.58 | 161,430 | -0.26(-2.21%) |
Sep 21, 2015 | 11.64 | 11.95 | 11.55 | 11.84 | 294,182 | +0.21(+1.76%) |
Sep 18, 2015 | 11.61 | 11.83 | 11.54 | 11.63 | 350,692 | -0.12(-1.02%) |
Sep 17, 2015 | 11.78 | 11.97 | 11.67 | 11.75 | 468,526 | +0.00(+0.00%) |
Sep 16, 2015 | 11.79 | 11.85 | 11.67 | 11.75 | 163,379 | -0.01(-0.06%) |
Sep 15, 2015 | 11.70 | 11.88 | 11.58 | 11.76 | 131,442 | +0.09(+0.79%) |
Sep 14, 2015 | 11.70 | 11.72 | 11.62 | 11.67 | 190,334 | -0.03(-0.24%) |
Sep 11, 2015 | 11.46 | 11.75 | 11.43 | 11.70 | 205,098 | +0.20(+1.72%) |
Sep 10, 2015 | 11.64 | 11.72 | 11.49 | 11.50 | 240,212 | -0.15(-1.28%) |
Sep 09, 2015 | 11.63 | 11.80 | 11.53 | 11.65 | 258,951 | +0.13(+1.11%) |
Sep 08, 2015 | 11.78 | 11.79 | 11.46 | 11.52 | 196,107 | -0.13(-1.15%) |
Sep 04, 2015 | 11.51 | 11.65 | 11.65 | 11.65 | 223,415 | +0.02(+0.18%) |
Sep 03, 2015 | 11.73 | 11.80 | 11.56 | 11.63 | 145,083 | -0.07(-0.60%) |
Sep 02, 2015 | 11.66 | 11.71 | 11.56 | 11.70 | 182,275 | +0.15(+1.29%) |
Sep 01, 2015 | 11.50 | 11.73 | 11.48 | 11.56 | 306,525 | -0.18(-1.51%) |
Aug 31, 2015 | 11.66 | 11.85 | 11.61 | 11.73 | 251,152 | +0.01(+0.12%) |
Aug 28, 2015 | 11.61 | 11.74 | 11.45 | 11.72 | 239,709 | +0.04(+0.30%) |
Aug 27, 2015 | 11.61 | 11.69 | 11.34 | 11.68 | 280,770 | +0.20(+1.73%) |
Aug 26, 2015 | 11.41 | 11.65 | 11.23 | 11.49 | 371,164 | +0.27(+2.40%) |
Aug 25, 2015 | 11.53 | 11.53 | 11.22 | 11.22 | 260,538 | +0.09(+0.83%) |
Aug 24, 2015 | 10.90 | 11.49 | 10.28 | 11.12 | 507,606 | -0.45(-3.85%) |
Aug 21, 2015 | 11.66 | 11.77 | 11.49 | 11.57 | 442,274 | -0.23(-1.92%) |
Aug 20, 2015 | 11.82 | 11.97 | 11.75 | 11.80 | 175,898 | -0.09(-0.77%) |
Aug 19, 2015 | 11.88 | 12.01 | 11.69 | 11.89 | 377,800 | -0.04(-0.30%) |
Aug 18, 2015 | 12.04 | 12.09 | 11.88 | 11.92 | 167,615 | -0.12(-1.00%) |
Aug 17, 2015 | 11.91 | 12.09 | 11.81 | 12.04 | 245,019 | +0.12(+1.01%) |
Aug 14, 2015 | 11.78 | 11.95 | 11.75 | 11.92 | 255,259 | +0.14(+1.20%) |
Aug 13, 2015 | 11.82 | 11.88 | 11.66 | 11.78 | 205,597 | -0.01(-0.06%) |
Aug 12, 2015 | 11.97 | 12.04 | 11.72 | 11.79 | 213,714 | -0.25(-2.12%) |
Aug 11, 2015 | 12.08 | 12.09 | 11.95 | 12.04 | 184,680 | -0.04(-0.29%) |
Aug 10, 2015 | 11.85 | 12.09 | 11.79 | 12.08 | 440,683 | +0.18(+1.55%) |
Aug 07, 2015 | 11.68 | 11.91 | 11.57 | 11.90 | 155,293 | +0.21(+1.76%) |
Aug 06, 2015 | 11.95 | 12.04 | 11.65 | 11.69 | 224,019 | -0.25(-2.13%) |
Aug 05, 2015 | 11.99 | 12.10 | 11.90 | 11.95 | 147,877 | -0.05(-0.41%) |
Aug 04, 2015 | 11.90 | 12.14 | 11.90 | 11.99 | 164,433 | +0.09(+0.77%) |
Aug 03, 2015 | 11.92 | 12.07 | 11.84 | 11.90 | 178,717 | -0.02(-0.18%) |
Jul 31, 2015 | 11.95 | 12.09 | 11.87 | 11.92 | 274,831 | -0.03(-0.24%) |
Jul 30, 2015 | 11.91 | 12.05 | 11.82 | 11.95 | 239,936 | +0.06(+0.54%) |
Jul 29, 2015 | 11.94 | 12.04 | 11.87 | 11.89 | 212,912 | -0.06(-0.47%) |
Jul 28, 2015 | 12.01 | 12.12 | 11.87 | 11.94 | 293,198 | -0.04(-0.29%) |
Jul 27, 2015 | 11.83 | 12.04 | 11.83 | 11.98 | 303,286 | +0.06(+0.53%) |
Jul 24, 2015 | 11.87 | 12.03 | 11.70 | 11.92 | 330,643 | -0.01(-0.06%) |
Jul 23, 2015 | 12.01 | 12.13 | 11.81 | 11.92 | 262,137 | -0.10(-0.87%) |
Jul 22, 2015 | 11.93 | 12.21 | 11.88 | 12.03 | 305,501 | +0.10(+0.82%) |
Jul 21, 2015 | 11.58 | 11.96 | 11.58 | 11.93 | 598,341 | +0.35(+3.02%) |
Jul 20, 2015 | 12.05 | 12.40 | 11.14 | 11.58 | 1,108,037 | -0.29(-2.48%) |
Jul 17, 2015 | 12.06 | 12.11 | 11.80 | 11.87 | 421,585 | -0.13(-1.11%) |
Jul 16, 2015 | 12.04 | 12.13 | 11.91 | 12.01 | 506,027 | +0.00(+0.00%) |
Jul 15, 2015 | 12.58 | 12.58 | 11.98 | 12.01 | 326,474 | -0.56(-4.46%) |
Jul 14, 2015 | 12.77 | 12.90 | 12.55 | 12.57 | 648,873 | -0.20(-1.54%) |
Jul 13, 2015 | 12.61 | 12.78 | 12.56 | 12.76 | 183,791 | +0.16(+1.28%) |
Jul 10, 2015 | 12.31 | 12.64 | 12.14 | 12.60 | 280,498 | +0.32(+2.56%) |
Jul 09, 2015 | 12.26 | 12.41 | 12.15 | 12.29 | 212,883 | +0.11(+0.92%) |
Jul 08, 2015 | 12.06 | 12.29 | 11.99 | 12.18 | 407,800 | +0.04(+0.35%) |
Jul 07, 2015 | 12.07 | 12.20 | 11.89 | 12.13 | 266,062 | +0.10(+0.81%) |
Jul 06, 2015 | 12.10 | 12.32 | 11.96 | 12.04 | 415,991 | -0.11(-0.87%) |
Jul 02, 2015 | 12.25 | 12.14 | 12.14 | 12.14 | 189,388 | -0.07(-0.57%) |