Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.61 | 15.39 | 14.36 | 15.29 | 174,652 | +0.73(+5.01%) |
Oct 29, 2015 | 14.72 | 15.17 | 14.39 | 14.56 | 178,745 | -0.34(-2.28%) |
Oct 28, 2015 | 14.15 | 14.98 | 14.13 | 14.90 | 210,528 | +0.84(+5.97%) |
Oct 27, 2015 | 14.31 | 14.68 | 13.90 | 14.06 | 164,659 | -0.25(-1.75%) |
Oct 26, 2015 | 14.40 | 15.01 | 14.25 | 14.31 | 149,499 | -0.16(-1.11%) |
Oct 23, 2015 | 14.45 | 14.80 | 14.13 | 14.47 | 203,257 | +0.34(+2.41%) |
Oct 22, 2015 | 14.50 | 14.59 | 13.82 | 14.13 | 217,406 | -0.13(-0.91%) |
Oct 21, 2015 | 15.29 | 15.29 | 13.82 | 14.26 | 217,917 | -0.69(-4.62%) |
Oct 20, 2015 | 15.39 | 15.63 | 14.85 | 14.95 | 190,337 | -0.60(-3.86%) |
Oct 19, 2015 | 15.67 | 16.63 | 15.02 | 15.55 | 404,941 | -0.30(-1.89%) |
Oct 16, 2015 | 15.86 | 16.15 | 15.23 | 15.85 | 341,491 | +0.08(+0.51%) |
Oct 15, 2015 | 15.00 | 16.17 | 14.44 | 15.77 | 427,325 | +0.55(+3.61%) |
Oct 14, 2015 | 14.31 | 15.69 | 14.10 | 15.22 | 436,143 | +0.99(+6.96%) |
Oct 13, 2015 | 14.57 | 15.04 | 14.10 | 14.23 | 438,095 | -0.55(-3.72%) |
Oct 12, 2015 | 13.19 | 16.30 | 13.12 | 14.78 | 1,954,049 | +1.88(+14.57%) |
Oct 09, 2015 | 12.69 | 13.14 | 12.64 | 12.90 | 237,812 | +0.11(+0.86%) |
Oct 08, 2015 | 13.11 | 13.78 | 12.10 | 12.79 | 303,315 | -0.47(-3.54%) |
Oct 07, 2015 | 13.29 | 13.60 | 12.97 | 13.26 | 220,781 | -0.06(-0.45%) |
Oct 06, 2015 | 14.21 | 14.34 | 13.14 | 13.32 | 341,689 | -0.21(-1.55%) |
Oct 05, 2015 | 13.04 | 13.83 | 13.04 | 13.53 | 212,369 | +0.63(+4.88%) |
Oct 02, 2015 | 12.90 | 13.19 | 12.64 | 12.90 | 251,666 | -0.36(-2.71%) |
Oct 01, 2015 | 14.20 | 14.32 | 12.83 | 13.26 | 264,633 | -0.81(-5.76%) |
Sep 30, 2015 | 14.37 | 14.60 | 13.83 | 14.07 | 306,760 | +0.09(+0.64%) |
Sep 29, 2015 | 15.87 | 16.35 | 13.57 | 13.98 | 572,542 | -1.99(-12.46%) |
Sep 28, 2015 | 17.02 | 17.32 | 15.61 | 15.97 | 233,979 | -1.28(-7.42%) |
Sep 25, 2015 | 18.70 | 18.85 | 16.80 | 17.25 | 265,255 | -1.07(-5.84%) |
Sep 24, 2015 | 18.16 | 18.73 | 17.76 | 18.32 | 186,077 | -0.11(-0.60%) |
Sep 23, 2015 | 18.00 | 18.88 | 17.79 | 18.43 | 209,099 | +0.43(+2.39%) |
Sep 22, 2015 | 17.69 | 18.70 | 17.60 | 18.00 | 259,523 | -0.04(-0.22%) |
Sep 21, 2015 | 19.42 | 19.90 | 17.49 | 18.04 | 675,107 | -0.75(-3.99%) |
Sep 18, 2015 | 19.16 | 19.54 | 17.42 | 18.79 | 930,999 | +0.87(+4.85%) |
Sep 17, 2015 | 18.00 | 18.20 | 17.37 | 17.92 | 233,200 | -0.12(-0.67%) |
Sep 16, 2015 | 18.11 | 18.53 | 17.70 | 18.04 | 441,452 | -0.10(-0.55%) |
Sep 15, 2015 | 17.83 | 18.22 | 17.00 | 18.14 | 679,281 | +0.56(+3.19%) |
Sep 14, 2015 | 21.27 | 22.38 | 17.42 | 17.58 | 4,283,844 | +0.32(+1.85%) |
Sep 11, 2015 | 16.68 | 17.66 | 16.25 | 17.26 | 1,045,112 | +0.80(+4.86%) |
Sep 10, 2015 | 16.53 | 18.44 | 16.25 | 16.46 | 1,620,994 | -0.30(-1.79%) |
Sep 09, 2015 | 14.26 | 17.50 | 14.12 | 16.76 | 671,804 | +1.06(+6.75%) |
Sep 08, 2015 | 16.00 | 16.09 | 15.52 | 15.70 | 225,335 | -0.55(-3.38%) |
Sep 04, 2015 | 16.00 | 16.25 | 16.25 | 16.25 | 370,400 | +0.09(+0.56%) |
Sep 03, 2015 | 16.78 | 17.10 | 16.15 | 16.16 | 120,488 | -0.79(-4.66%) |
Sep 02, 2015 | 16.75 | 17.29 | 16.15 | 16.95 | 226,046 | +0.25(+1.50%) |
Sep 01, 2015 | 16.77 | 17.50 | 16.50 | 16.70 | 209,145 | -0.41(-2.40%) |
Aug 31, 2015 | 16.80 | 17.60 | 16.42 | 17.11 | 295,927 | -0.13(-0.75%) |
Aug 28, 2015 | 17.07 | 17.81 | 16.90 | 17.24 | 251,852 | -0.20(-1.15%) |
Aug 27, 2015 | 18.50 | 18.99 | 17.00 | 17.44 | 496,911 | -0.86(-4.70%) |
Aug 26, 2015 | 18.95 | 19.46 | 17.50 | 18.30 | 340,721 | -0.49(-2.61%) |
Aug 25, 2015 | 22.66 | 24.50 | 18.25 | 18.79 | 2,039,023 | +1.09(+6.16%) |
Aug 24, 2015 | 15.36 | 19.99 | 15.36 | 17.70 | 590,675 | -0.65(-3.54%) |
Aug 21, 2015 | 15.97 | 19.01 | 15.97 | 18.35 | 745,139 | +1.02(+5.89%) |
Aug 20, 2015 | 16.97 | 17.33 | 15.72 | 17.33 | 621,727 | +0.10(+0.58%) |
Aug 19, 2015 | 17.76 | 19.00 | 17.03 | 17.23 | 620,100 | -0.89(-4.91%) |
Aug 18, 2015 | 20.29 | 20.80 | 17.86 | 18.12 | 923,803 | -2.58(-12.46%) |
Aug 17, 2015 | 20.27 | 21.65 | 19.67 | 20.70 | 1,400,089 | -1.43(-6.46%) |
Aug 14, 2015 | 19.86 | 23.27 | 19.50 | 22.13 | 4,387,785 | +1.84(+9.07%) |
Aug 13, 2015 | 16.88 | 22.47 | 16.32 | 20.29 | 5,079,275 | +2.68(+15.22%) |
Aug 12, 2015 | 19.55 | 20.50 | 16.56 | 17.61 | 3,964,490 | -3.40(-16.18%) |
Aug 11, 2015 | 28.00 | 30.00 | 15.51 | 21.01 | 11,618,683 | +2.13(+11.28%) |
Aug 10, 2015 | 17.79 | 55.75 | 17.56 | 18.88 | 18,074,596 | +8.46(+81.19%) |
Aug 07, 2015 | 2.450 | 11.68 | 2.430 | 10.42 | 62,255,900 | +8.63(+482.12%) |
Aug 06, 2015 | 1.780 | 1.790 | 1.650 | 1.790 | 129,100 | +0.03(+1.70%) |
Aug 05, 2015 | 1.784 | 1.880 | 1.670 | 1.760 | 71,816 | -0.02(-1.12%) |
Aug 04, 2015 | 1.710 | 1.790 | 1.660 | 1.780 | 81,940 | +0.06(+3.49%) |