Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.91 | 12.91 | 12.82 | 12.87 | 20,247 | +0.08(+0.63%) |
Sep 29, 2015 | 12.82 | 12.82 | 12.72 | 12.79 | 26,835 | +0.02(+0.16%) |
Sep 28, 2015 | 12.85 | 12.89 | 12.74 | 12.77 | 15,109 | -0.26(-2.00%) |
Sep 25, 2015 | 13.07 | 13.13 | 13.03 | 13.03 | 9,670 | -0.05(-0.38%) |
Sep 24, 2015 | 13.10 | 13.12 | 12.96 | 13.08 | 53,269 | -0.11(-0.83%) |
Sep 23, 2015 | 13.38 | 13.38 | 13.16 | 13.19 | 16,723 | -0.14(-1.05%) |
Sep 22, 2015 | 13.32 | 13.36 | 13.29 | 13.33 | 5,313 | -0.21(-1.55%) |
Sep 21, 2015 | 13.52 | 13.62 | 13.52 | 13.54 | 7,160 | +0.05(+0.37%) |
Sep 18, 2015 | 13.50 | 13.59 | 13.49 | 13.49 | 26,972 | -0.18(-1.32%) |
Sep 17, 2015 | 13.54 | 13.73 | 13.54 | 13.67 | 15,527 | +0.10(+0.74%) |
Sep 16, 2015 | 13.35 | 13.58 | 13.35 | 13.57 | 21,184 | +0.28(+2.11%) |
Sep 15, 2015 | 13.20 | 13.29 | 13.18 | 13.29 | 22,158 | +0.11(+0.83%) |
Sep 14, 2015 | 13.20 | 13.21 | 13.14 | 13.18 | 9,278 | -0.01(-0.08%) |
Sep 11, 2015 | 13.20 | 13.22 | 13.16 | 13.19 | 42,547 | -0.11(-0.83%) |
Sep 10, 2015 | 13.18 | 13.33 | 13.17 | 13.30 | 14,722 | +0.10(+0.76%) |
Sep 09, 2015 | 13.37 | 13.45 | 13.20 | 13.20 | 24,862 | -0.12(-0.90%) |
Sep 08, 2015 | 13.39 | 13.39 | 13.32 | 13.32 | 15,236 | +0.14(+1.06%) |
Sep 04, 2015 | 13.18 | 13.18 | 13.18 | 0 | -0.06(-0.45%) | |
Sep 03, 2015 | 13.25 | 13.36 | 13.20 | 13.24 | 53,160 | +0.07(+0.53%) |
Sep 02, 2015 | 13.21 | 13.21 | 13.08 | 13.17 | 8,844 | +0.03(+0.23%) |
Sep 01, 2015 | 13.30 | 13.30 | 13.07 | 13.14 | 12,832 | -0.33(-2.45%) |
Aug 31, 2015 | 13.39 | 13.55 | 13.36 | 13.47 | 15,230 | -0.02(-0.15%) |
Aug 28, 2015 | 13.30 | 13.51 | 13.30 | 13.49 | 26,826 | +0.19(+1.43%) |
Aug 27, 2015 | 13.26 | 13.43 | 13.09 | 13.30 | 29,595 | +0.31(+2.39%) |
Aug 26, 2015 | 12.73 | 12.99 | 12.69 | 12.99 | 194,761 | +0.30(+2.36%) |
Aug 25, 2015 | 13.22 | 13.22 | 12.69 | 12.69 | 23,488 | +0.07(+0.55%) |
Aug 24, 2015 | 12.39 | 13.13 | 11.85 | 12.62 | 26,120 | -0.47(-3.59%) |
Aug 21, 2015 | 13.47 | 13.09 | 13.09 | 32,710 | -0.38(-2.82%) | |
Aug 20, 2015 | 13.62 | 13.63 | 13.47 | 13.47 | 29,558 | -0.25(-1.82%) |
Aug 19, 2015 | 13.87 | 13.87 | 13.64 | 13.72 | 20,233 | -0.12(-0.87%) |
Aug 18, 2015 | 13.83 | 13.89 | 13.82 | 13.84 | 16,151 | -0.06(-0.43%) |
Aug 17, 2015 | 13.90 | 13.90 | 13.85 | 13.90 | 14,275 | -0.02(-0.14%) |
Aug 14, 2015 | 13.90 | 13.92 | 13.84 | 13.92 | 25,224 | +0.03(+0.22%) |
Aug 13, 2015 | 14.01 | 14.01 | 13.88 | 13.89 | 10,359 | -0.09(-0.64%) |
Aug 12, 2015 | 14.03 | 14.03 | 13.89 | 13.98 | 19,916 | -0.09(-0.64%) |
Aug 11, 2015 | 13.98 | 14.09 | 13.94 | 14.07 | 20,626 | -0.06(-0.42%) |
Aug 10, 2015 | 13.94 | 14.13 | 13.94 | 14.13 | 26,228 | +0.28(+2.02%) |
Aug 07, 2015 | 13.91 | 13.94 | 13.81 | 13.85 | 15,231 | -0.08(-0.57%) |
Aug 06, 2015 | 13.93 | 13.96 | 13.86 | 13.93 | 30,764 | +0.00(+0.00%) |
Aug 05, 2015 | 14.06 | 14.09 | 13.91 | 13.93 | 18,572 | -0.03(-0.21%) |
Aug 04, 2015 | 13.99 | 14.00 | 13.95 | 13.96 | 11,502 | +0.02(+0.14%) |
Jul 31, 2015 | 13.94 | 13.94 | 13.94 | 0 | +0.07(+0.50%) | |
Jul 30, 2015 | 13.77 | 13.92 | 13.77 | 13.87 | 15,387 | -0.07(-0.50%) |
Jul 29, 2015 | 13.58 | 13.97 | 13.58 | 13.94 | 16,717 | +0.38(+2.80%) |
Jul 28, 2015 | 13.48 | 13.61 | 13.42 | 13.56 | 17,016 | +0.13(+0.97%) |
Jul 27, 2015 | 13.60 | 13.63 | 13.43 | 13.43 | 40,070 | -0.29(-2.11%) |
Jul 24, 2015 | 13.79 | 13.79 | 13.69 | 13.72 | 30,705 | -0.06(-0.44%) |
Jul 23, 2015 | 13.84 | 13.85 | 13.74 | 13.78 | 63,270 | -0.08(-0.58%) |
Jul 22, 2015 | 13.88 | 13.91 | 13.83 | 13.86 | 18,382 | -0.05(-0.36%) |
Jul 21, 2015 | 13.92 | 14.02 | 13.91 | 13.91 | 12,521 | -0.02(-0.14%) |
Jul 20, 2015 | 14.23 | 14.24 | 13.92 | 13.93 | 34,151 | -0.30(-2.11%) |
Jul 17, 2015 | 14.37 | 14.37 | 14.21 | 14.23 | 6,888 | -0.14(-0.97%) |
Jul 16, 2015 | 14.36 | 14.43 | 14.35 | 14.37 | 19,270 | +0.03(+0.21%) |
Jul 15, 2015 | 14.35 | 14.44 | 14.32 | 14.34 | 34,440 | -0.04(-0.28%) |
Jul 14, 2015 | 14.29 | 14.39 | 14.29 | 14.38 | 14,192 | +0.08(+0.56%) |
Jul 13, 2015 | 14.24 | 14.31 | 14.23 | 14.30 | 17,321 | +0.12(+0.85%) |
Jul 10, 2015 | 14.18 | 14.19 | 14.12 | 14.18 | 27,119 | +0.07(+0.50%) |
Jul 09, 2015 | 14.35 | 14.35 | 14.10 | 14.11 | 11,149 | -0.09(-0.63%) |
Jul 08, 2015 | 14.46 | 14.46 | 14.20 | 14.20 | 22,136 | -0.34(-2.34%) |
Jul 07, 2015 | 14.43 | 14.54 | 14.25 | 14.54 | 33,038 | +0.10(+0.69%) |
Jul 06, 2015 | 14.39 | 14.52 | 14.39 | 14.44 | 21,895 | -0.06(-0.41%) |
Jul 03, 2015 | 14.52 | 14.55 | 14.49 | 14.50 | 9,159 | -0.02(-0.14%) |