Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.35 | 11.37 | 11.20 | 11.31 | 4,616,967 | +0.15(+1.37%) |
Sep 29, 2015 | 11.16 | 11.18 | 11.06 | 11.16 | 5,119,691 | -0.14(-1.22%) |
Sep 28, 2015 | 11.45 | 11.47 | 11.26 | 11.30 | 3,393,071 | -0.48(-4.09%) |
Sep 25, 2015 | 11.84 | 11.87 | 11.71 | 11.78 | 3,376,125 | +0.16(+1.38%) |
Sep 24, 2015 | 11.55 | 11.65 | 11.46 | 11.62 | 3,271,999 | +0.05(+0.46%) |
Sep 23, 2015 | 11.69 | 11.69 | 11.50 | 11.56 | 2,684,376 | -0.08(-0.72%) |
Sep 22, 2015 | 11.73 | 11.74 | 11.53 | 11.65 | 4,241,393 | -0.38(-3.18%) |
Sep 21, 2015 | 12.05 | 12.11 | 11.97 | 12.03 | 2,742,923 | +0.06(+0.51%) |
Sep 18, 2015 | 12.04 | 12.12 | 11.93 | 11.97 | 4,376,848 | -0.34(-2.80%) |
Sep 17, 2015 | 12.37 | 12.51 | 12.27 | 12.31 | 5,018,451 | -0.15(-1.17%) |
Sep 16, 2015 | 12.39 | 12.50 | 12.36 | 12.46 | 2,606,980 | +0.21(+1.69%) |
Sep 15, 2015 | 12.16 | 12.28 | 12.13 | 12.25 | 3,594,696 | +0.24(+1.97%) |
Sep 14, 2015 | 11.99 | 12.05 | 11.92 | 12.02 | 3,740,937 | -0.25(-2.06%) |
Sep 11, 2015 | 12.15 | 12.27 | 12.14 | 12.27 | 2,429,215 | -0.01(-0.06%) |
Sep 10, 2015 | 12.22 | 12.33 | 12.15 | 12.28 | 3,525,409 | +0.13(+1.07%) |
Sep 09, 2015 | 12.48 | 12.48 | 12.11 | 12.15 | 3,809,247 | -0.09(-0.75%) |
Sep 08, 2015 | 12.19 | 12.25 | 12.11 | 12.24 | 3,990,908 | +0.59(+5.06%) |
Sep 04, 2015 | 11.68 | 11.65 | 11.65 | 11.65 | 3,256,240 | -0.27(-2.25%) |
Sep 03, 2015 | 12.02 | 12.08 | 11.86 | 11.92 | 3,363,458 | -0.07(-0.57%) |
Sep 02, 2015 | 12.09 | 12.09 | 11.79 | 11.99 | 3,033,675 | +0.23(+1.95%) |
Sep 01, 2015 | 11.88 | 11.95 | 11.67 | 11.76 | 4,015,111 | -0.45(-3.70%) |
Aug 31, 2015 | 12.22 | 12.28 | 12.14 | 12.21 | 2,177,384 | -0.08(-0.69%) |
Aug 28, 2015 | 12.20 | 12.32 | 12.15 | 12.29 | 3,540,689 | -0.14(-1.11%) |
Aug 27, 2015 | 12.38 | 12.50 | 12.25 | 12.43 | 5,218,891 | +0.26(+2.14%) |
Aug 26, 2015 | 12.29 | 12.29 | 11.83 | 12.17 | 7,563,209 | +0.29(+2.45%) |
Aug 25, 2015 | 12.38 | 12.38 | 11.88 | 11.88 | 8,955,572 | +0.18(+1.50%) |
Aug 24, 2015 | 11.66 | 12.11 | 11.43 | 11.70 | 10,923,254 | -0.45(-3.71%) |
Aug 21, 2015 | 12.41 | 12.50 | 12.15 | 12.15 | 5,336,461 | -0.44(-3.52%) |
Aug 20, 2015 | 12.82 | 12.82 | 12.59 | 12.60 | 3,095,522 | -0.21(-1.61%) |
Aug 19, 2015 | 12.93 | 12.95 | 12.77 | 12.80 | 4,171,989 | -0.34(-2.56%) |
Aug 18, 2015 | 13.16 | 13.19 | 13.10 | 13.14 | 1,671,578 | +0.01(+0.06%) |
Aug 17, 2015 | 13.04 | 13.13 | 13.01 | 13.13 | 2,154,626 | -0.05(-0.35%) |
Aug 14, 2015 | 13.06 | 13.19 | 13.06 | 13.18 | 1,846,834 | +0.02(+0.17%) |
Aug 13, 2015 | 13.13 | 13.23 | 13.10 | 13.16 | 1,924,196 | +0.02(+0.18%) |
Aug 12, 2015 | 12.98 | 13.14 | 12.88 | 13.13 | 3,369,192 | -0.11(-0.87%) |
Aug 11, 2015 | 13.29 | 13.32 | 13.18 | 13.25 | 3,393,648 | -0.19(-1.42%) |
Aug 10, 2015 | 13.30 | 13.48 | 13.30 | 13.44 | 2,387,345 | +0.08(+0.63%) |
Aug 07, 2015 | 13.30 | 13.36 | 13.26 | 13.36 | 1,996,779 | -0.03(-0.23%) |
Aug 06, 2015 | 13.33 | 13.39 | 13.31 | 13.39 | 1,876,400 | +0.03(+0.23%) |
Aug 05, 2015 | 13.46 | 13.49 | 13.30 | 13.36 | 3,102,483 | -0.04(-0.33%) |
Aug 04, 2015 | 13.43 | 13.46 | 13.34 | 13.40 | 3,225,433 | -0.27(-1.95%) |
Aug 03, 2015 | 13.71 | 13.74 | 13.57 | 13.67 | 2,352,281 | -0.05(-0.33%) |
Jul 31, 2015 | 13.74 | 13.77 | 13.69 | 13.71 | 3,044,809 | +0.11(+0.84%) |
Jul 30, 2015 | 13.70 | 13.71 | 13.55 | 13.60 | 5,732,382 | +0.04(+0.28%) |
Jul 29, 2015 | 13.58 | 13.62 | 13.52 | 13.56 | 3,794,982 | +0.26(+1.95%) |
Jul 28, 2015 | 13.24 | 13.34 | 13.19 | 13.30 | 2,847,146 | +0.21(+1.57%) |
Jul 27, 2015 | 13.22 | 13.23 | 13.04 | 13.10 | 4,040,096 | -0.12(-0.92%) |
Jul 24, 2015 | 13.27 | 13.33 | 13.16 | 13.22 | 4,096,885 | -0.03(-0.23%) |
Jul 23, 2015 | 13.42 | 13.43 | 13.23 | 13.25 | 2,605,676 | -0.19(-1.42%) |
Jul 22, 2015 | 13.32 | 13.45 | 13.32 | 13.44 | 2,142,184 | +0.08(+0.63%) |
Jul 21, 2015 | 13.37 | 13.45 | 13.32 | 13.35 | 3,035,104 | +0.03(+0.23%) |
Jul 20, 2015 | 13.33 | 13.37 | 13.29 | 13.32 | 2,115,106 | -0.04(-0.29%) |
Jul 17, 2015 | 13.30 | 13.37 | 13.27 | 13.36 | 1,848,067 | +0.05(+0.34%) |
Jul 16, 2015 | 13.35 | 13.38 | 13.29 | 13.32 | 2,154,719 | +0.08(+0.63%) |
Jul 15, 2015 | 13.16 | 13.29 | 13.13 | 13.23 | 2,833,161 | +0.11(+0.81%) |
Jul 14, 2015 | 13.01 | 13.16 | 12.97 | 13.13 | 3,542,974 | +0.18(+1.41%) |
Jul 13, 2015 | 13.00 | 13.02 | 12.87 | 12.94 | 4,878,961 | +0.24(+1.92%) |
Jul 10, 2015 | 12.75 | 12.75 | 12.65 | 12.70 | 3,547,890 | +0.53(+4.39%) |
Jul 09, 2015 | 12.30 | 12.33 | 12.15 | 12.16 | 4,596,521 | +0.12(+1.01%) |
Jul 08, 2015 | 12.16 | 12.16 | 11.98 | 12.04 | 5,247,129 | -0.16(-1.31%) |
Jul 07, 2015 | 12.08 | 12.23 | 11.84 | 12.20 | 5,220,137 | -0.11(-0.87%) |
Jul 06, 2015 | 12.24 | 12.38 | 12.22 | 12.31 | 2,536,026 | -0.39(-3.06%) |
Jul 02, 2015 | 12.71 | 12.70 | 12.70 | 12.70 | 1,677,368 | +0.01(+0.06%) |