Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.96 | 13.45 | 12.88 | 13.07 | 66,319 | +0.16(+1.24%) |
Sep 29, 2015 | 12.92 | 13.09 | 12.69 | 12.91 | 42,155 | +0.07(+0.53%) |
Sep 28, 2015 | 12.64 | 13.06 | 12.29 | 12.84 | 42,817 | +0.13(+0.99%) |
Sep 25, 2015 | 13.05 | 13.07 | 12.48 | 12.71 | 65,400 | -0.33(-2.50%) |
Sep 24, 2015 | 12.71 | 13.06 | 12.70 | 13.04 | 28,447 | +0.31(+2.41%) |
Sep 23, 2015 | 12.64 | 12.81 | 12.64 | 12.73 | 21,400 | -0.03(-0.23%) |
Sep 22, 2015 | 12.60 | 12.76 | 12.60 | 12.76 | 24,454 | +0.01(+0.11%) |
Sep 21, 2015 | 12.78 | 13.06 | 12.72 | 12.75 | 30,719 | +0.03(+0.26%) |
Sep 18, 2015 | 12.78 | 12.94 | 12.50 | 12.71 | 70,757 | -0.30(-2.32%) |
Sep 17, 2015 | 12.94 | 13.07 | 12.23 | 13.02 | 25,913 | +0.04(+0.33%) |
Sep 16, 2015 | 13.03 | 13.06 | 12.91 | 12.97 | 35,620 | -0.02(-0.18%) |
Sep 15, 2015 | 12.83 | 13.06 | 12.81 | 13.00 | 27,120 | +0.15(+1.20%) |
Sep 14, 2015 | 12.75 | 13.07 | 12.59 | 12.84 | 42,502 | +0.10(+0.79%) |
Sep 11, 2015 | 12.35 | 13.02 | 12.35 | 12.74 | 43,793 | +0.26(+2.11%) |
Sep 10, 2015 | 12.51 | 12.91 | 11.70 | 12.48 | 24,818 | -0.03(-0.27%) |
Sep 09, 2015 | 12.59 | 12.82 | 12.21 | 12.51 | 31,682 | -0.02(-0.15%) |
Sep 08, 2015 | 12.51 | 12.79 | 12.42 | 12.53 | 51,455 | +0.17(+1.36%) |
Sep 04, 2015 | 12.17 | 12.36 | 12.36 | 12.36 | 35,851 | +0.03(+0.27%) |
Sep 03, 2015 | 12.08 | 12.54 | 12.08 | 12.33 | 52,189 | +0.34(+2.80%) |
Sep 02, 2015 | 12.05 | 12.83 | 11.99 | 11.99 | 42,217 | +0.14(+1.17%) |
Sep 01, 2015 | 12.08 | 12.49 | 11.81 | 11.85 | 54,113 | -0.39(-3.21%) |
Aug 31, 2015 | 12.16 | 12.43 | 11.87 | 12.25 | 26,634 | +0.13(+1.07%) |
Aug 28, 2015 | 12.16 | 12.63 | 12.00 | 12.12 | 40,806 | -0.14(-1.17%) |
Aug 27, 2015 | 12.38 | 12.73 | 11.92 | 12.26 | 51,705 | -0.09(-0.70%) |
Aug 26, 2015 | 12.07 | 12.64 | 11.58 | 12.35 | 51,107 | +0.48(+4.04%) |
Aug 25, 2015 | 12.28 | 12.28 | 11.52 | 11.87 | 55,899 | +0.02(+0.16%) |
Aug 24, 2015 | 11.88 | 12.19 | 11.68 | 11.85 | 74,867 | -0.52(-4.23%) |
Aug 21, 2015 | 12.16 | 12.56 | 12.16 | 12.37 | 40,677 | -0.04(-0.31%) |
Aug 20, 2015 | 12.59 | 12.89 | 12.32 | 12.41 | 49,043 | -0.26(-2.08%) |
Aug 19, 2015 | 12.67 | 12.88 | 12.55 | 12.68 | 30,340 | -0.08(-0.60%) |
Aug 18, 2015 | 12.89 | 12.89 | 12.69 | 12.75 | 21,686 | -0.19(-1.48%) |
Aug 17, 2015 | 12.66 | 12.94 | 12.65 | 12.94 | 16,581 | +0.11(+0.82%) |
Aug 14, 2015 | 12.79 | 12.86 | 12.61 | 12.84 | 16,245 | +0.07(+0.53%) |
Aug 13, 2015 | 13.02 | 13.17 | 12.74 | 12.77 | 18,988 | -0.24(-1.84%) |
Aug 12, 2015 | 13.15 | 13.24 | 12.97 | 13.01 | 40,416 | -0.15(-1.13%) |
Aug 11, 2015 | 13.05 | 13.31 | 13.05 | 13.16 | 45,004 | -0.03(-0.25%) |
Aug 10, 2015 | 13.17 | 13.40 | 13.13 | 13.19 | 38,882 | +0.18(+1.40%) |
Aug 07, 2015 | 13.24 | 13.43 | 13.00 | 13.01 | 47,311 | -0.32(-2.41%) |
Aug 06, 2015 | 13.79 | 13.79 | 13.17 | 13.33 | 53,577 | +0.18(+1.35%) |
Aug 05, 2015 | 13.10 | 13.51 | 13.10 | 13.15 | 48,729 | +0.17(+1.33%) |
Aug 04, 2015 | 13.06 | 13.19 | 12.96 | 12.98 | 36,593 | -0.01(-0.07%) |
Aug 03, 2015 | 13.07 | 13.19 | 12.83 | 12.99 | 25,406 | -0.08(-0.59%) |
Jul 31, 2015 | 13.23 | 13.23 | 12.91 | 13.07 | 21,312 | +0.09(+0.66%) |
Jul 30, 2015 | 12.82 | 13.16 | 12.78 | 12.98 | 51,538 | +0.12(+0.90%) |
Jul 29, 2015 | 13.03 | 13.04 | 12.78 | 12.87 | 38,111 | -0.06(-0.45%) |
Jul 28, 2015 | 13.07 | 13.23 | 12.64 | 12.92 | 36,539 | +0.06(+0.49%) |
Jul 27, 2015 | 12.50 | 12.94 | 12.27 | 12.86 | 37,679 | +0.36(+2.92%) |
Jul 24, 2015 | 12.62 | 12.89 | 12.38 | 12.50 | 30,415 | -0.13(-1.03%) |
Jul 23, 2015 | 13.02 | 13.15 | 12.60 | 12.63 | 32,201 | -0.46(-3.52%) |
Jul 22, 2015 | 13.05 | 13.22 | 13.03 | 13.09 | 47,109 | +0.06(+0.44%) |
Jul 21, 2015 | 13.04 | 13.11 | 12.93 | 13.03 | 43,384 | +0.01(+0.11%) |
Jul 20, 2015 | 13.34 | 13.34 | 12.82 | 13.02 | 33,035 | -0.26(-1.99%) |
Jul 17, 2015 | 13.43 | 13.47 | 13.21 | 13.28 | 46,592 | -0.11(-0.79%) |
Jul 16, 2015 | 13.43 | 13.60 | 13.21 | 13.39 | 56,408 | -0.03(-0.25%) |
Jul 15, 2015 | 13.22 | 13.54 | 12.91 | 13.42 | 35,388 | +0.09(+0.68%) |
Jul 14, 2015 | 12.97 | 13.33 | 12.90 | 13.33 | 62,654 | +0.19(+1.46%) |
Jul 13, 2015 | 13.28 | 13.32 | 12.72 | 13.14 | 50,173 | -0.05(-0.40%) |
Jul 10, 2015 | 12.94 | 13.26 | 12.75 | 13.19 | 49,842 | +0.45(+3.54%) |
Jul 09, 2015 | 13.09 | 13.43 | 12.65 | 12.74 | 52,693 | -0.12(-0.93%) |
Jul 08, 2015 | 13.05 | 13.35 | 12.59 | 12.86 | 52,841 | -0.27(-2.08%) |
Jul 07, 2015 | 12.73 | 13.41 | 12.50 | 13.13 | 58,632 | +0.37(+2.89%) |
Jul 06, 2015 | 12.76 | 13.02 | 12.49 | 12.76 | 80,833 | -0.06(-0.45%) |
Jul 02, 2015 | 13.49 | 12.82 | 12.82 | 12.82 | 31,265 | -0.55(-4.13%) |