Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.76 | 12.94 | 12.56 | 12.86 | 838,203 | +0.28(+2.20%) |
Sep 29, 2015 | 12.33 | 12.71 | 12.15 | 12.59 | 1,305,908 | +0.42(+3.44%) |
Sep 28, 2015 | 12.62 | 12.73 | 11.91 | 12.17 | 653,986 | -0.61(-4.81%) |
Sep 25, 2015 | 12.80 | 13.08 | 12.58 | 12.78 | 244,212 | +0.15(+1.22%) |
Sep 24, 2015 | 12.98 | 13.05 | 12.41 | 12.63 | 274,985 | -0.37(-2.86%) |
Sep 23, 2015 | 12.84 | 13.14 | 12.71 | 13.00 | 355,401 | +0.23(+1.80%) |
Sep 22, 2015 | 12.96 | 13.16 | 12.67 | 12.77 | 991,067 | -0.51(-3.83%) |
Sep 21, 2015 | 12.96 | 13.44 | 12.96 | 13.28 | 1,521,290 | +0.35(+2.69%) |
Sep 18, 2015 | 12.67 | 13.39 | 12.52 | 12.93 | 1,544,910 | -0.06(-0.47%) |
Sep 17, 2015 | 12.48 | 13.63 | 12.42 | 12.99 | 1,421,059 | +0.41(+3.27%) |
Sep 16, 2015 | 12.26 | 12.66 | 12.15 | 12.58 | 939,933 | +0.43(+3.51%) |
Sep 15, 2015 | 11.86 | 12.25 | 11.61 | 12.15 | 429,382 | +0.33(+2.75%) |
Sep 14, 2015 | 11.87 | 11.93 | 11.74 | 11.83 | 457,687 | +0.02(+0.21%) |
Sep 11, 2015 | 11.30 | 11.81 | 11.13 | 11.80 | 624,251 | +0.64(+5.70%) |
Sep 10, 2015 | 11.15 | 11.51 | 11.04 | 11.17 | 567,819 | +0.09(+0.77%) |
Sep 09, 2015 | 11.79 | 11.86 | 11.05 | 11.08 | 462,499 | -0.41(-3.54%) |
Sep 08, 2015 | 11.24 | 11.57 | 11.19 | 11.49 | 286,148 | +0.49(+4.46%) |
Sep 04, 2015 | 11.42 | 11.00 | 11.00 | 11.00 | 1,818,814 | -0.66(-5.65%) |
Sep 03, 2015 | 11.56 | 11.90 | 11.54 | 11.66 | 336,795 | +0.09(+0.76%) |
Sep 02, 2015 | 11.44 | 11.66 | 11.27 | 11.57 | 657,968 | +0.34(+3.01%) |
Sep 01, 2015 | 11.43 | 11.71 | 10.98 | 11.23 | 687,620 | -0.67(-5.62%) |
Aug 31, 2015 | 12.69 | 12.69 | 11.90 | 11.90 | 531,678 | -0.87(-6.83%) |
Aug 28, 2015 | 12.81 | 12.86 | 12.50 | 12.78 | 642,572 | -0.04(-0.29%) |
Aug 27, 2015 | 12.47 | 13.11 | 12.15 | 12.81 | 1,337,457 | +0.69(+5.69%) |
Aug 26, 2015 | 11.36 | 12.18 | 11.36 | 12.12 | 338,874 | +0.88(+7.80%) |
Aug 25, 2015 | 12.93 | 13.58 | 11.23 | 11.25 | 1,717,005 | -1.02(-8.28%) |
Aug 24, 2015 | 12.97 | 13.61 | 11.70 | 12.26 | 1,069,300 | -1.98(-13.89%) |
Aug 21, 2015 | 14.94 | 15.01 | 14.24 | 14.24 | 566,054 | -0.85(-5.65%) |
Aug 20, 2015 | 15.24 | 15.42 | 14.95 | 15.09 | 480,117 | -0.31(-1.98%) |
Aug 19, 2015 | 15.59 | 15.63 | 15.14 | 15.40 | 515,658 | -0.29(-1.84%) |
Aug 18, 2015 | 15.56 | 15.74 | 15.42 | 15.68 | 417,978 | +0.11(+0.68%) |
Aug 17, 2015 | 15.17 | 15.59 | 15.00 | 15.58 | 525,750 | +0.41(+2.70%) |
Aug 14, 2015 | 14.85 | 15.18 | 14.68 | 15.17 | 264,514 | +0.23(+1.54%) |
Aug 13, 2015 | 14.83 | 15.12 | 14.43 | 14.94 | 400,208 | +0.06(+0.42%) |
Aug 12, 2015 | 14.65 | 14.89 | 14.36 | 14.88 | 427,101 | +0.12(+0.84%) |
Aug 11, 2015 | 14.36 | 14.92 | 14.31 | 14.75 | 643,506 | +0.31(+2.11%) |
Aug 10, 2015 | 14.79 | 14.80 | 14.28 | 14.45 | 296,383 | -0.14(-0.95%) |
Aug 07, 2015 | 14.47 | 14.65 | 14.06 | 14.59 | 430,277 | +0.15(+1.07%) |
Aug 06, 2015 | 14.37 | 14.48 | 13.73 | 14.43 | 400,512 | +0.07(+0.45%) |
Aug 05, 2015 | 14.71 | 14.81 | 14.22 | 14.37 | 364,387 | -0.30(-2.04%) |
Aug 04, 2015 | 15.05 | 15.21 | 14.58 | 14.67 | 372,989 | -0.31(-2.09%) |
Aug 03, 2015 | 14.88 | 15.05 | 14.75 | 14.98 | 282,078 | +0.24(+1.61%) |
Jul 31, 2015 | 14.65 | 15.06 | 14.65 | 14.74 | 741,766 | +0.34(+2.37%) |
Jul 30, 2015 | 14.59 | 14.60 | 14.25 | 14.40 | 361,231 | -0.20(-1.38%) |
Jul 29, 2015 | 14.31 | 14.67 | 14.12 | 14.60 | 321,527 | +0.27(+1.87%) |
Jul 28, 2015 | 14.36 | 14.46 | 14.19 | 14.33 | 299,986 | +0.04(+0.26%) |
Jul 27, 2015 | 14.18 | 14.54 | 14.18 | 14.29 | 346,430 | +0.08(+0.54%) |
Jul 24, 2015 | 14.15 | 14.37 | 14.03 | 14.22 | 311,833 | +0.14(+1.00%) |
Jul 23, 2015 | 14.56 | 14.59 | 13.80 | 14.08 | 509,282 | -0.52(-3.57%) |
Jul 22, 2015 | 14.40 | 14.75 | 14.39 | 14.60 | 263,379 | +0.18(+1.26%) |
Jul 21, 2015 | 14.55 | 14.76 | 14.42 | 14.42 | 365,955 | -0.15(-1.02%) |
Jul 20, 2015 | 14.49 | 14.60 | 14.26 | 14.57 | 268,570 | +0.06(+0.41%) |
Jul 17, 2015 | 14.63 | 14.65 | 14.36 | 14.51 | 177,781 | -0.14(-0.93%) |
Jul 16, 2015 | 14.40 | 14.70 | 14.40 | 14.64 | 401,648 | +0.32(+2.26%) |
Jul 15, 2015 | 14.16 | 14.46 | 14.08 | 14.32 | 233,324 | +0.07(+0.46%) |
Jul 14, 2015 | 14.22 | 14.38 | 13.99 | 14.25 | 252,254 | +0.11(+0.81%) |
Jul 13, 2015 | 14.19 | 14.63 | 13.94 | 14.14 | 488,125 | +0.06(+0.42%) |
Jul 10, 2015 | 13.86 | 14.37 | 13.86 | 14.08 | 412,762 | +0.33(+2.43%) |
Jul 09, 2015 | 14.06 | 14.20 | 13.66 | 13.75 | 337,960 | -0.21(-1.49%) |
Jul 08, 2015 | 14.01 | 14.08 | 13.83 | 13.96 | 411,288 | -0.15(-1.10%) |
Jul 07, 2015 | 13.71 | 14.19 | 13.59 | 14.11 | 720,914 | +0.64(+4.73%) |
Jul 06, 2015 | 13.01 | 13.53 | 13.01 | 13.47 | 519,315 | +0.22(+1.64%) |
Jul 02, 2015 | 13.38 | 13.26 | 13.26 | 13.26 | 2,335,947 | +0.13(+1.02%) |