Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.32 | 12.44 | 12.21 | 12.35 | 5,479,885 | +0.09(+0.71%) |
Sep 29, 2015 | 12.05 | 12.31 | 12.03 | 12.26 | 5,633,965 | +0.25(+2.04%) |
Sep 28, 2015 | 12.58 | 12.60 | 11.91 | 12.02 | 7,656,112 | -0.62(-4.88%) |
Sep 25, 2015 | 12.95 | 12.96 | 12.61 | 12.63 | 4,713,408 | -0.26(-2.02%) |
Sep 24, 2015 | 12.74 | 12.99 | 12.72 | 12.89 | 5,331,297 | +0.05(+0.37%) |
Sep 23, 2015 | 12.84 | 12.96 | 12.68 | 12.85 | 4,031,690 | -0.02(-0.12%) |
Sep 22, 2015 | 12.89 | 13.01 | 12.73 | 12.86 | 6,586,823 | -0.18(-1.39%) |
Sep 21, 2015 | 12.78 | 13.23 | 12.78 | 13.05 | 10,979,396 | +0.28(+2.17%) |
Sep 18, 2015 | 12.74 | 12.91 | 12.57 | 12.77 | 7,351,137 | -0.08(-0.61%) |
Sep 17, 2015 | 12.85 | 13.02 | 12.74 | 12.85 | 13,305,471 | +0.43(+3.50%) |
Sep 16, 2015 | 12.01 | 12.44 | 11.80 | 12.41 | 15,806,688 | +0.36(+3.02%) |
Sep 15, 2015 | 12.37 | 12.43 | 11.97 | 12.05 | 14,177,630 | -0.32(-2.62%) |
Sep 14, 2015 | 12.71 | 12.88 | 12.34 | 12.37 | 8,868,992 | -0.28(-2.19%) |
Sep 11, 2015 | 12.74 | 12.78 | 12.29 | 12.65 | 9,530,818 | -0.17(-1.36%) |
Sep 10, 2015 | 12.98 | 13.20 | 12.76 | 12.82 | 6,145,902 | -0.25(-1.93%) |
Sep 09, 2015 | 13.43 | 13.46 | 13.06 | 13.08 | 5,077,481 | -0.34(-2.53%) |
Sep 08, 2015 | 13.54 | 13.54 | 13.27 | 13.42 | 4,619,035 | +0.03(+0.24%) |
Sep 04, 2015 | 13.18 | 13.38 | 13.38 | 13.38 | 4,485,189 | +0.00(+0.00%) |
Sep 03, 2015 | 13.57 | 13.57 | 13.35 | 13.38 | 5,230,073 | -0.13(-0.94%) |
Sep 02, 2015 | 13.54 | 13.54 | 13.28 | 13.51 | 4,123,710 | +0.10(+0.77%) |
Sep 01, 2015 | 13.17 | 13.53 | 13.08 | 13.41 | 6,996,360 | -0.04(-0.29%) |
Aug 31, 2015 | 13.25 | 13.57 | 13.16 | 13.45 | 8,299,802 | +0.21(+1.61%) |
Aug 28, 2015 | 13.12 | 13.31 | 13.07 | 13.23 | 6,821,754 | +0.02(+0.18%) |
Aug 27, 2015 | 13.51 | 13.55 | 13.00 | 13.21 | 13,317,949 | -0.01(-0.06%) |
Aug 26, 2015 | 12.86 | 13.24 | 12.65 | 13.22 | 9,738,050 | +0.60(+4.76%) |
Aug 25, 2015 | 13.05 | 13.07 | 12.52 | 12.62 | 8,012,718 | +0.25(+2.04%) |
Aug 24, 2015 | 11.85 | 12.59 | 11.20 | 12.37 | 13,112,818 | -0.13(-1.07%) |
Aug 21, 2015 | 12.79 | 12.88 | 12.50 | 12.50 | 9,866,229 | -0.47(-3.65%) |
Aug 20, 2015 | 13.13 | 13.29 | 12.82 | 12.97 | 14,020,549 | -0.38(-2.84%) |
Aug 19, 2015 | 13.87 | 13.99 | 12.92 | 13.35 | 37,300,664 | -1.08(-7.50%) |
Aug 18, 2015 | 14.55 | 14.61 | 14.28 | 14.44 | 10,539,958 | -0.06(-0.44%) |
Aug 17, 2015 | 14.21 | 14.52 | 14.12 | 14.50 | 6,249,042 | +0.29(+2.06%) |
Aug 14, 2015 | 14.20 | 14.31 | 14.12 | 14.21 | 3,614,160 | +0.09(+0.62%) |
Aug 13, 2015 | 13.96 | 14.29 | 13.90 | 14.12 | 4,369,058 | +0.19(+1.36%) |
Aug 12, 2015 | 13.99 | 14.05 | 13.58 | 13.93 | 5,146,825 | -0.19(-1.34%) |
Aug 11, 2015 | 13.97 | 14.17 | 13.86 | 14.12 | 4,566,625 | +0.11(+0.79%) |
Aug 10, 2015 | 14.02 | 14.18 | 13.87 | 14.01 | 3,097,771 | +0.04(+0.28%) |
Aug 07, 2015 | 13.65 | 14.02 | 13.65 | 13.97 | 4,598,577 | +0.27(+1.96%) |
Aug 06, 2015 | 14.04 | 14.10 | 13.55 | 13.70 | 5,208,154 | -0.34(-2.42%) |
Aug 05, 2015 | 14.24 | 14.48 | 14.01 | 14.04 | 4,438,720 | -0.18(-1.28%) |
Aug 04, 2015 | 14.05 | 14.40 | 14.02 | 14.22 | 3,829,924 | +0.20(+1.41%) |
Aug 03, 2015 | 14.04 | 14.06 | 13.91 | 14.02 | 3,828,243 | +0.00(+0.00%) |
Jul 31, 2015 | 13.73 | 14.11 | 13.67 | 14.02 | 4,649,466 | +0.31(+2.25%) |
Jul 30, 2015 | 13.75 | 13.80 | 13.61 | 13.72 | 4,337,299 | -0.05(-0.34%) |
Jul 29, 2015 | 13.85 | 13.98 | 13.72 | 13.76 | 5,886,970 | -0.13(-0.91%) |
Jul 28, 2015 | 14.05 | 14.06 | 13.79 | 13.89 | 4,089,955 | -0.16(-1.12%) |
Jul 27, 2015 | 13.76 | 14.11 | 13.72 | 14.05 | 4,033,527 | +0.20(+1.43%) |
Jul 24, 2015 | 14.02 | 14.18 | 13.80 | 13.85 | 3,589,039 | -0.17(-1.24%) |
Jul 23, 2015 | 14.35 | 14.35 | 13.95 | 14.02 | 4,058,027 | -0.28(-1.93%) |
Jul 22, 2015 | 14.18 | 14.33 | 14.09 | 14.30 | 2,902,187 | +0.05(+0.33%) |
Jul 21, 2015 | 14.21 | 14.31 | 14.08 | 14.25 | 4,028,848 | +0.02(+0.17%) |
Jul 20, 2015 | 14.23 | 14.33 | 14.10 | 14.23 | 3,779,646 | -0.02(-0.11%) |
Jul 17, 2015 | 14.42 | 14.42 | 14.19 | 14.25 | 1,922,786 | -0.22(-1.53%) |
Jul 16, 2015 | 14.34 | 14.55 | 14.24 | 14.47 | 3,230,584 | +0.17(+1.16%) |
Jul 15, 2015 | 14.40 | 14.40 | 14.29 | 14.30 | 3,902,527 | -0.09(-0.60%) |
Jul 14, 2015 | 14.39 | 14.44 | 14.14 | 14.39 | 5,189,218 | -0.06(-0.38%) |
Jul 13, 2015 | 14.17 | 14.45 | 14.06 | 14.44 | 6,160,049 | +0.32(+2.29%) |
Jul 10, 2015 | 14.10 | 14.15 | 13.89 | 14.12 | 2,935,443 | +0.11(+0.79%) |
Jul 09, 2015 | 14.03 | 14.13 | 13.78 | 14.01 | 5,558,007 | +0.07(+0.51%) |
Jul 08, 2015 | 13.98 | 14.00 | 13.74 | 13.94 | 4,480,454 | -0.10(-0.73%) |
Jul 07, 2015 | 13.69 | 14.12 | 13.42 | 14.04 | 8,631,154 | +0.38(+2.78%) |
Jul 06, 2015 | 13.43 | 13.75 | 13.39 | 13.66 | 3,595,490 | +0.13(+0.99%) |
Jul 02, 2015 | 13.75 | 13.53 | 13.53 | 13.53 | 3,807,202 | -0.21(-1.50%) |