Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.000 | 8.328 | 7.868 | 8.242 | 10,557,210 | +0.38(+4.79%) |
Sep 29, 2015 | 7.557 | 8.003 | 7.384 | 7.865 | 15,040,724 | +0.39(+5.18%) |
Sep 28, 2015 | 8.128 | 8.131 | 7.377 | 7.477 | 16,921,958 | -0.67(-8.27%) |
Sep 25, 2015 | 8.871 | 9.041 | 7.982 | 8.152 | 22,483,452 | -0.70(-7.93%) |
Sep 24, 2015 | 9.511 | 9.511 | 8.802 | 8.854 | 13,039,371 | -0.71(-7.45%) |
Sep 23, 2015 | 10.20 | 10.24 | 9.563 | 9.566 | 16,305,041 | -0.61(-5.98%) |
Sep 22, 2015 | 10.56 | 10.57 | 10.01 | 10.18 | 5,647,230 | -0.55(-5.13%) |
Sep 21, 2015 | 10.90 | 11.13 | 10.66 | 10.72 | 3,555,246 | -0.09(-0.80%) |
Sep 18, 2015 | 10.92 | 11.23 | 10.73 | 10.81 | 6,784,230 | -0.21(-1.94%) |
Sep 17, 2015 | 11.07 | 11.37 | 10.95 | 11.03 | 5,835,003 | -0.10(-0.93%) |
Sep 16, 2015 | 11.28 | 11.40 | 11.06 | 11.13 | 6,166,198 | -0.28(-2.43%) |
Sep 15, 2015 | 10.80 | 11.44 | 10.78 | 11.41 | 5,459,512 | +0.65(+6.08%) |
Sep 14, 2015 | 11.18 | 11.18 | 10.70 | 10.75 | 6,118,238 | -0.40(-3.60%) |
Sep 11, 2015 | 10.38 | 11.38 | 10.38 | 11.15 | 21,987,712 | +0.70(+6.65%) |
Sep 10, 2015 | 11.03 | 11.03 | 9.999 | 10.46 | 37,804,372 | -1.30(-11.03%) |
Sep 09, 2015 | 12.13 | 12.23 | 11.73 | 11.76 | 3,794,552 | -0.29(-2.38%) |
Sep 08, 2015 | 11.94 | 12.14 | 11.78 | 12.04 | 3,082,257 | +0.34(+2.86%) |
Sep 04, 2015 | 11.78 | 11.71 | 11.71 | 11.71 | 3,475,744 | -0.21(-1.77%) |
Sep 03, 2015 | 11.95 | 12.28 | 11.78 | 11.92 | 4,103,477 | +0.07(+0.58%) |
Sep 02, 2015 | 11.85 | 11.89 | 11.59 | 11.85 | 3,616,590 | +0.17(+1.42%) |
Sep 01, 2015 | 11.89 | 12.21 | 11.62 | 11.68 | 5,234,007 | -0.46(-3.76%) |
Aug 31, 2015 | 12.25 | 12.33 | 12.10 | 12.14 | 2,196,430 | -0.23(-1.87%) |
Aug 28, 2015 | 12.32 | 12.49 | 12.12 | 12.37 | 2,807,864 | +0.03(+0.28%) |
Aug 27, 2015 | 12.26 | 12.46 | 12.07 | 12.34 | 3,364,174 | +0.28(+2.32%) |
Aug 26, 2015 | 12.22 | 12.23 | 11.54 | 12.06 | 5,201,600 | +0.16(+1.34%) |
Aug 25, 2015 | 12.26 | 12.32 | 11.86 | 11.90 | 7,320,032 | +0.09(+0.73%) |
Aug 24, 2015 | 11.09 | 12.06 | 10.77 | 11.81 | 11,670,305 | -0.30(-2.46%) |
Aug 21, 2015 | 12.63 | 12.63 | 11.98 | 12.11 | 9,822,635 | -0.73(-5.68%) |
Aug 20, 2015 | 13.68 | 13.72 | 12.77 | 12.84 | 7,866,083 | -1.00(-7.20%) |
Aug 19, 2015 | 14.04 | 14.08 | 13.83 | 13.83 | 4,764,413 | -0.31(-2.22%) |
Aug 18, 2015 | 13.71 | 14.28 | 13.58 | 14.15 | 7,187,704 | +0.29(+2.12%) |
Aug 17, 2015 | 13.43 | 13.87 | 13.28 | 13.85 | 4,327,078 | +0.26(+1.93%) |
Aug 14, 2015 | 13.12 | 13.66 | 13.08 | 13.59 | 3,283,680 | +0.39(+2.93%) |
Aug 13, 2015 | 13.44 | 13.75 | 13.13 | 13.20 | 4,102,309 | -0.13(-1.01%) |
Aug 12, 2015 | 12.97 | 13.46 | 12.67 | 13.34 | 6,084,050 | +0.30(+2.31%) |
Aug 11, 2015 | 13.52 | 13.73 | 12.88 | 13.04 | 7,348,561 | -0.72(-5.23%) |
Aug 10, 2015 | 14.13 | 14.34 | 13.38 | 13.76 | 9,361,339 | -0.31(-2.21%) |
Aug 07, 2015 | 14.55 | 14.59 | 13.83 | 14.07 | 7,721,331 | -0.57(-3.88%) |
Aug 06, 2015 | 16.17 | 16.32 | 13.81 | 14.64 | 17,563,940 | -0.71(-4.64%) |
Aug 05, 2015 | 15.19 | 15.59 | 15.18 | 15.35 | 4,976,381 | +0.24(+1.58%) |
Aug 04, 2015 | 15.37 | 15.52 | 15.05 | 15.11 | 2,094,118 | -0.25(-1.64%) |
Aug 03, 2015 | 14.96 | 15.41 | 14.96 | 15.36 | 3,874,531 | +0.37(+2.47%) |
Jul 31, 2015 | 15.14 | 15.22 | 14.94 | 14.99 | 1,722,680 | -0.07(-0.44%) |
Jul 30, 2015 | 15.16 | 15.30 | 14.99 | 15.06 | 1,725,309 | -0.23(-1.49%) |
Jul 29, 2015 | 15.11 | 15.42 | 15.01 | 15.29 | 2,307,526 | +0.19(+1.26%) |
Jul 28, 2015 | 14.70 | 15.18 | 14.51 | 15.10 | 2,717,384 | +0.43(+2.95%) |
Jul 27, 2015 | 15.08 | 15.08 | 14.61 | 14.66 | 3,418,058 | -0.51(-3.37%) |
Jul 24, 2015 | 15.18 | 15.45 | 15.05 | 15.18 | 2,636,381 | -0.08(-0.52%) |
Jul 23, 2015 | 15.92 | 15.97 | 15.24 | 15.26 | 2,296,810 | -0.68(-4.25%) |
Jul 22, 2015 | 16.10 | 16.23 | 15.89 | 15.93 | 1,677,546 | -0.23(-1.43%) |
Jul 21, 2015 | 15.94 | 16.36 | 15.89 | 16.17 | 1,985,352 | +0.16(+0.97%) |
Jul 20, 2015 | 16.04 | 16.18 | 15.93 | 16.01 | 1,290,232 | -0.03(-0.17%) |
Jul 17, 2015 | 16.08 | 16.16 | 15.85 | 16.04 | 2,230,473 | -0.03(-0.17%) |
Jul 16, 2015 | 15.74 | 16.16 | 15.74 | 16.06 | 2,503,600 | +0.39(+2.49%) |
Jul 15, 2015 | 15.99 | 16.05 | 15.58 | 15.67 | 2,023,773 | -0.31(-1.93%) |
Jul 14, 2015 | 15.91 | 16.15 | 15.69 | 15.98 | 2,928,646 | +0.06(+0.37%) |
Jul 13, 2015 | 15.49 | 15.99 | 15.38 | 15.92 | 4,194,634 | +0.58(+3.81%) |
Jul 10, 2015 | 15.04 | 15.47 | 14.99 | 15.34 | 2,688,646 | +0.55(+3.72%) |
Jul 09, 2015 | 15.18 | 15.35 | 14.71 | 14.79 | 2,181,857 | -0.06(-0.37%) |
Jul 08, 2015 | 15.21 | 15.26 | 14.72 | 14.84 | 2,272,071 | -0.49(-3.22%) |
Jul 07, 2015 | 15.30 | 15.35 | 14.70 | 15.34 | 3,406,883 | +0.02(+0.14%) |
Jul 06, 2015 | 15.23 | 15.56 | 15.08 | 15.32 | 2,245,540 | -0.07(-0.45%) |
Jul 02, 2015 | 15.56 | 15.39 | 15.39 | 15.39 | 1,779,074 | -0.14(-0.91%) |