Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.71 | 12.95 | 12.32 | 12.53 | 191,293 | -0.23(-1.80%) |
Oct 29, 2015 | 12.79 | 13.35 | 12.67 | 12.76 | 274,986 | -0.12(-0.93%) |
Oct 28, 2015 | 12.79 | 13.40 | 12.58 | 12.88 | 378,598 | +0.17(+1.34%) |
Oct 27, 2015 | 12.80 | 13.08 | 12.40 | 12.71 | 263,904 | -0.11(-0.86%) |
Oct 26, 2015 | 13.08 | 13.44 | 12.73 | 12.82 | 200,463 | -0.34(-2.58%) |
Oct 23, 2015 | 12.60 | 13.24 | 12.50 | 13.16 | 416,472 | +0.79(+6.39%) |
Oct 22, 2015 | 12.64 | 12.90 | 12.00 | 12.37 | 273,387 | -0.27(-2.14%) |
Oct 21, 2015 | 13.45 | 13.45 | 12.37 | 12.64 | 361,008 | -0.71(-5.32%) |
Oct 20, 2015 | 12.73 | 13.46 | 12.50 | 13.35 | 367,578 | +0.59(+4.62%) |
Oct 19, 2015 | 12.88 | 13.37 | 12.45 | 12.76 | 295,886 | -0.14(-1.09%) |
Oct 16, 2015 | 12.77 | 13.00 | 12.37 | 12.90 | 400,251 | +0.21(+1.65%) |
Oct 15, 2015 | 11.66 | 12.79 | 11.55 | 12.69 | 392,774 | +0.96(+8.18%) |
Oct 14, 2015 | 11.73 | 12.12 | 11.50 | 11.73 | 259,675 | +0.06(+0.51%) |
Oct 13, 2015 | 11.90 | 11.90 | 11.48 | 11.67 | 431,468 | -0.25(-2.10%) |
Oct 12, 2015 | 12.60 | 12.96 | 11.65 | 11.92 | 509,692 | -0.74(-5.85%) |
Oct 09, 2015 | 12.04 | 12.74 | 11.87 | 12.66 | 373,306 | +0.58(+4.80%) |
Oct 08, 2015 | 12.10 | 12.21 | 11.62 | 12.08 | 261,521 | -0.07(-0.58%) |
Oct 07, 2015 | 11.79 | 12.53 | 11.51 | 12.15 | 354,243 | +0.37(+3.14%) |
Oct 06, 2015 | 12.00 | 12.14 | 11.25 | 11.78 | 529,136 | -0.46(-3.76%) |
Oct 05, 2015 | 12.29 | 12.52 | 11.66 | 12.24 | 419,151 | -0.05(-0.41%) |
Oct 02, 2015 | 11.00 | 12.31 | 10.93 | 12.29 | 462,597 | +1.12(+10.03%) |
Oct 01, 2015 | 11.05 | 11.38 | 10.69 | 11.17 | 458,981 | +0.21(+1.92%) |
Sep 30, 2015 | 10.96 | 11.40 | 10.55 | 10.96 | 695,618 | +0.05(+0.46%) |
Sep 29, 2015 | 11.13 | 11.42 | 10.48 | 10.91 | 1,062,337 | +0.01(+0.09%) |
Sep 28, 2015 | 11.75 | 11.85 | 10.64 | 10.90 | 1,010,154 | -0.90(-7.63%) |
Sep 25, 2015 | 12.45 | 12.54 | 11.66 | 11.80 | 800,413 | -0.62(-4.99%) |
Sep 24, 2015 | 12.30 | 12.45 | 11.90 | 12.42 | 493,741 | -0.02(-0.16%) |
Sep 23, 2015 | 12.78 | 12.89 | 12.25 | 12.44 | 525,346 | -0.42(-3.27%) |
Sep 22, 2015 | 12.81 | 13.03 | 12.51 | 12.86 | 712,872 | -0.19(-1.46%) |
Sep 21, 2015 | 13.72 | 13.72 | 12.76 | 13.05 | 881,997 | -0.54(-3.97%) |
Sep 18, 2015 | 13.61 | 13.77 | 13.31 | 13.59 | 1,493,988 | -0.29(-2.09%) |
Sep 17, 2015 | 13.13 | 13.93 | 13.12 | 13.88 | 732,079 | +0.66(+4.99%) |
Sep 16, 2015 | 13.15 | 13.39 | 12.80 | 13.22 | 507,803 | -0.05(-0.38%) |
Sep 15, 2015 | 13.21 | 13.43 | 12.70 | 13.27 | 816,533 | +0.07(+0.53%) |
Sep 14, 2015 | 14.11 | 14.34 | 13.11 | 13.20 | 942,875 | -0.92(-6.52%) |
Sep 11, 2015 | 13.55 | 14.15 | 13.51 | 14.12 | 1,063,719 | +0.33(+2.39%) |
Sep 10, 2015 | 12.97 | 13.95 | 12.80 | 13.79 | 1,327,740 | +0.80(+6.16%) |
Sep 09, 2015 | 12.58 | 13.45 | 12.53 | 12.99 | 1,411,642 | +0.56(+4.51%) |
Sep 08, 2015 | 12.91 | 13.20 | 12.35 | 12.43 | 900,477 | -0.28(-2.20%) |
Sep 04, 2015 | 12.48 | 12.71 | 12.71 | 12.71 | 1,190,300 | +0.11(+0.87%) |
Sep 03, 2015 | 13.45 | 13.74 | 12.53 | 12.60 | 1,346,733 | -0.87(-6.46%) |
Sep 02, 2015 | 13.85 | 14.02 | 12.95 | 13.47 | 1,476,909 | -0.12(-0.88%) |
Sep 01, 2015 | 13.41 | 14.30 | 13.25 | 13.59 | 7,028,320 | -0.50(-3.55%) |
Aug 31, 2015 | 14.88 | 15.39 | 13.64 | 14.09 | 3,406,480 | -1.41(-9.10%) |
Aug 28, 2015 | 15.57 | 15.89 | 14.92 | 15.50 | 967,759 | -0.26(-1.65%) |
Aug 27, 2015 | 16.65 | 16.76 | 15.46 | 15.76 | 1,105,795 | -0.49(-3.02%) |
Aug 26, 2015 | 17.00 | 17.00 | 15.21 | 16.25 | 1,554,653 | -0.32(-1.93%) |
Aug 25, 2015 | 19.11 | 19.50 | 16.52 | 16.57 | 1,319,405 | -1.44(-8.00%) |
Aug 24, 2015 | 19.65 | 19.65 | 17.16 | 18.01 | 2,215,076 | -2.95(-14.07%) |
Aug 21, 2015 | 19.94 | 21.70 | 19.63 | 20.96 | 1,335,181 | +0.46(+2.24%) |
Aug 20, 2015 | 22.23 | 22.29 | 19.80 | 20.50 | 1,734,643 | -2.02(-8.97%) |
Aug 19, 2015 | 23.99 | 24.69 | 21.33 | 22.52 | 5,516,226 | -2.51(-10.03%) |
Aug 18, 2015 | 24.20 | 30.23 | 22.51 | 25.03 | 32,509,338 | +10.48(+72.03%) |
Aug 17, 2015 | 13.64 | 14.56 | 13.13 | 14.55 | 578,900 | +1.59(+12.27%) |
Aug 14, 2015 | 13.10 | 13.42 | 11.93 | 12.96 | 1,605,688 | -0.24(-1.82%) |
Aug 13, 2015 | 14.14 | 14.58 | 13.11 | 13.20 | 961,555 | -0.96(-6.78%) |
Aug 12, 2015 | 14.09 | 14.46 | 13.52 | 14.16 | 711,295 | -0.27(-1.87%) |
Aug 11, 2015 | 15.60 | 16.25 | 14.00 | 14.43 | 868,754 | -0.77(-5.07%) |
Aug 10, 2015 | 15.32 | 15.94 | 14.97 | 15.20 | 548,842 | +0.31(+2.08%) |
Aug 07, 2015 | 14.71 | 14.93 | 14.16 | 14.89 | 390,905 | +0.07(+0.47%) |
Aug 06, 2015 | 15.84 | 15.92 | 14.54 | 14.82 | 531,633 | -0.95(-6.02%) |
Aug 05, 2015 | 15.76 | 16.29 | 15.66 | 15.77 | 415,602 | +0.15(+0.96%) |
Aug 04, 2015 | 15.81 | 16.03 | 15.55 | 15.62 | 224,893 | -0.30(-1.88%) |