Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.841 | 10.02 | 9.497 | 9.692 | 11,593,188 | -0.03(-0.29%) |
Sep 29, 2015 | 9.571 | 9.999 | 9.413 | 9.720 | 13,676,968 | +0.23(+2.45%) |
Sep 28, 2015 | 9.748 | 9.776 | 9.315 | 9.487 | 15,272,829 | -0.55(-5.47%) |
Sep 25, 2015 | 10.77 | 10.84 | 9.999 | 10.04 | 15,474,548 | -0.64(-6.01%) |
Sep 24, 2015 | 10.26 | 10.88 | 10.14 | 10.68 | 17,356,746 | +0.23(+2.23%) |
Sep 23, 2015 | 11.08 | 11.10 | 10.38 | 10.45 | 13,494,650 | -0.55(-4.99%) |
Sep 22, 2015 | 11.63 | 11.80 | 10.98 | 10.99 | 17,041,700 | -1.00(-8.37%) |
Sep 21, 2015 | 12.33 | 12.36 | 11.89 | 12.00 | 13,892,652 | -0.30(-2.42%) |
Sep 18, 2015 | 12.68 | 12.71 | 12.16 | 12.30 | 15,664,906 | -0.53(-4.13%) |
Sep 17, 2015 | 12.70 | 13.28 | 12.58 | 12.83 | 12,271,784 | +0.06(+0.44%) |
Sep 16, 2015 | 12.66 | 13.09 | 12.39 | 12.77 | 10,823,060 | +0.18(+1.40%) |
Sep 15, 2015 | 12.60 | 12.80 | 12.46 | 12.59 | 8,289,283 | -0.05(-0.37%) |
Sep 14, 2015 | 12.98 | 13.05 | 12.45 | 12.64 | 9,932,438 | -0.47(-3.62%) |
Sep 11, 2015 | 13.38 | 13.53 | 12.94 | 13.11 | 9,646,001 | -0.33(-2.49%) |
Sep 10, 2015 | 13.64 | 13.72 | 13.21 | 13.45 | 12,784,212 | -0.21(-1.57%) |
Sep 09, 2015 | 14.11 | 14.23 | 13.13 | 13.66 | 16,719,035 | -0.24(-1.74%) |
Sep 08, 2015 | 14.31 | 14.41 | 13.67 | 13.91 | 13,550,406 | -0.10(-0.73%) |
Sep 04, 2015 | 14.55 | 14.01 | 14.01 | 14.01 | 10,755,391 | -0.81(-5.46%) |
Sep 03, 2015 | 15.34 | 15.48 | 14.62 | 14.82 | 9,831,922 | -0.37(-2.45%) |
Sep 02, 2015 | 15.38 | 15.38 | 14.66 | 15.19 | 9,043,371 | +0.41(+2.77%) |
Sep 01, 2015 | 14.72 | 15.25 | 14.65 | 14.78 | 9,338,204 | -0.46(-2.99%) |
Aug 31, 2015 | 15.37 | 15.66 | 15.03 | 15.24 | 10,832,993 | -0.37(-2.38%) |
Aug 28, 2015 | 15.52 | 16.48 | 15.22 | 15.61 | 13,754,900 | -0.10(-0.65%) |
Aug 27, 2015 | 13.99 | 15.77 | 13.83 | 15.71 | 20,100,726 | +2.13(+15.68%) |
Aug 26, 2015 | 13.57 | 13.78 | 13.20 | 13.58 | 13,259,586 | +0.25(+1.88%) |
Aug 25, 2015 | 14.93 | 14.94 | 13.25 | 13.33 | 18,974,480 | -0.85(-5.97%) |
Aug 24, 2015 | 13.77 | 15.05 | 13.52 | 14.18 | 14,149,542 | -0.62(-4.21%) |
Aug 21, 2015 | 15.16 | 15.38 | 14.74 | 14.80 | 14,689,482 | -0.93(-5.91%) |
Aug 20, 2015 | 15.87 | 15.95 | 15.44 | 15.73 | 11,301,246 | -0.11(-0.70%) |
Aug 19, 2015 | 16.93 | 17.02 | 15.82 | 15.84 | 13,765,946 | -1.33(-7.75%) |
Aug 18, 2015 | 17.34 | 17.53 | 17.13 | 17.17 | 7,340,489 | -0.50(-2.84%) |
Aug 17, 2015 | 17.80 | 18.09 | 17.59 | 17.67 | 5,786,596 | -0.25(-1.40%) |
Aug 14, 2015 | 17.74 | 18.12 | 17.59 | 17.92 | 5,129,679 | +0.15(+0.84%) |
Aug 13, 2015 | 17.47 | 18.05 | 17.31 | 17.77 | 8,273,288 | -0.03(-0.16%) |
Aug 12, 2015 | 17.83 | 17.94 | 17.12 | 17.80 | 16,219,139 | -0.32(-1.75%) |
Aug 11, 2015 | 18.84 | 19.17 | 17.91 | 18.12 | 15,216,956 | -1.78(-8.93%) |
Aug 10, 2015 | 19.20 | 19.99 | 18.59 | 19.90 | 10,603,587 | +0.85(+4.44%) |
Aug 07, 2015 | 19.11 | 19.62 | 18.72 | 19.05 | 10,440,053 | -0.11(-0.58%) |
Aug 06, 2015 | 18.22 | 19.23 | 18.07 | 19.16 | 10,782,288 | +0.72(+3.93%) |
Aug 05, 2015 | 18.71 | 19.25 | 18.29 | 18.44 | 12,644,272 | +0.25(+1.38%) |
Aug 04, 2015 | 18.59 | 18.86 | 18.02 | 18.19 | 12,154,464 | -0.18(-0.96%) |
Aug 03, 2015 | 17.88 | 18.42 | 17.65 | 18.36 | 12,593,724 | +0.30(+1.64%) |
Jul 31, 2015 | 18.76 | 18.98 | 17.88 | 18.07 | 16,117,950 | -0.58(-3.09%) |
Jul 30, 2015 | 18.80 | 19.18 | 17.92 | 18.64 | 24,823,974 | +0.05(+0.25%) |
Jul 29, 2015 | 16.97 | 18.72 | 16.95 | 18.59 | 31,928,816 | +2.14(+13.03%) |
Jul 28, 2015 | 15.91 | 16.47 | 15.62 | 16.45 | 16,078,846 | +0.86(+5.54%) |
Jul 27, 2015 | 15.08 | 15.75 | 14.55 | 15.59 | 14,663,229 | +0.51(+3.38%) |
Jul 24, 2015 | 15.68 | 15.74 | 15.01 | 15.08 | 13,170,851 | -0.67(-4.24%) |
Jul 23, 2015 | 16.01 | 16.49 | 15.68 | 15.75 | 11,330,964 | -0.20(-1.28%) |
Jul 22, 2015 | 16.20 | 16.20 | 15.60 | 15.95 | 9,583,708 | -0.47(-2.88%) |
Jul 21, 2015 | 16.42 | 17.06 | 16.29 | 16.42 | 9,010,559 | -0.02(-0.11%) |
Jul 20, 2015 | 16.48 | 16.53 | 15.94 | 16.44 | 9,361,428 | -0.07(-0.45%) |
Jul 17, 2015 | 16.70 | 17.11 | 16.28 | 16.52 | 12,276,745 | -0.19(-1.17%) |
Jul 16, 2015 | 17.30 | 17.47 | 16.41 | 16.71 | 14,188,560 | -0.47(-2.75%) |
Jul 15, 2015 | 18.44 | 18.46 | 17.05 | 17.18 | 13,324,897 | -1.30(-7.03%) |
Jul 14, 2015 | 18.33 | 18.55 | 17.87 | 18.48 | 5,879,943 | +0.03(+0.15%) |
Jul 13, 2015 | 17.75 | 18.55 | 17.48 | 18.46 | 9,918,439 | +0.89(+5.07%) |
Jul 10, 2015 | 17.91 | 18.03 | 17.38 | 17.56 | 7,956,882 | +0.00(+0.00%) |
Jul 09, 2015 | 18.21 | 18.30 | 17.55 | 17.56 | 9,723,399 | -0.21(-1.20%) |
Jul 08, 2015 | 18.24 | 18.52 | 17.69 | 17.78 | 9,952,050 | -0.77(-4.15%) |
Jul 07, 2015 | 17.91 | 18.97 | 17.18 | 18.55 | 17,443,032 | +0.30(+1.63%) |
Jul 06, 2015 | 18.00 | 18.48 | 17.93 | 18.25 | 6,335,074 | -0.10(-0.56%) |
Jul 02, 2015 | 19.07 | 18.35 | 18.35 | 18.35 | 11,435,731 | -0.68(-3.56%) |