Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.190 | 8.555 | 7.870 | 8.110 | 525,322 | -0.02(-0.25%) |
Sep 29, 2015 | 8.520 | 8.860 | 8.010 | 8.130 | 521,825 | -0.35(-4.13%) |
Sep 28, 2015 | 9.240 | 9.240 | 8.350 | 8.480 | 641,416 | -0.73(-7.93%) |
Sep 25, 2015 | 10.35 | 10.43 | 9.200 | 9.210 | 478,380 | -1.02(-9.97%) |
Sep 24, 2015 | 10.35 | 10.57 | 10.04 | 10.23 | 276,867 | -0.17(-1.63%) |
Sep 23, 2015 | 10.84 | 10.95 | 10.40 | 10.40 | 445,887 | -0.40(-3.70%) |
Sep 22, 2015 | 11.06 | 11.06 | 10.69 | 10.80 | 437,562 | -0.44(-3.91%) |
Sep 21, 2015 | 11.65 | 12.00 | 11.18 | 11.24 | 477,609 | -0.27(-2.35%) |
Sep 18, 2015 | 11.53 | 11.81 | 11.43 | 11.51 | 387,580 | -0.25(-2.13%) |
Sep 17, 2015 | 11.92 | 12.01 | 11.72 | 11.76 | 396,247 | -0.21(-1.75%) |
Sep 16, 2015 | 11.70 | 12.06 | 11.57 | 11.97 | 479,483 | +0.19(+1.61%) |
Sep 15, 2015 | 11.37 | 11.99 | 11.31 | 11.78 | 458,278 | +0.51(+4.53%) |
Sep 14, 2015 | 11.58 | 11.65 | 11.18 | 11.27 | 617,141 | -0.31(-2.68%) |
Sep 11, 2015 | 11.21 | 11.62 | 11.21 | 11.58 | 368,178 | +0.20(+1.76%) |
Sep 10, 2015 | 11.16 | 11.57 | 11.16 | 11.38 | 336,006 | +0.25(+2.25%) |
Sep 09, 2015 | 11.34 | 11.45 | 11.04 | 11.13 | 335,585 | -0.05(-0.45%) |
Sep 08, 2015 | 11.12 | 11.46 | 10.89 | 11.18 | 450,448 | +0.30(+2.76%) |
Sep 04, 2015 | 10.81 | 10.88 | 10.88 | 10.88 | 225,500 | -0.15(-1.36%) |
Sep 03, 2015 | 11.33 | 11.46 | 10.98 | 11.03 | 285,234 | -0.34(-2.99%) |
Sep 02, 2015 | 11.75 | 11.88 | 11.02 | 11.37 | 324,366 | -0.21(-1.81%) |
Sep 01, 2015 | 11.92 | 12.23 | 11.51 | 11.58 | 480,681 | -0.61(-5.00%) |
Aug 31, 2015 | 11.53 | 12.38 | 11.53 | 12.19 | 418,832 | +0.49(+4.19%) |
Aug 28, 2015 | 11.43 | 11.96 | 11.35 | 11.70 | 407,481 | +0.32(+2.81%) |
Aug 27, 2015 | 11.50 | 11.53 | 10.86 | 11.38 | 880,444 | -0.37(-3.15%) |
Aug 26, 2015 | 11.88 | 12.02 | 11.44 | 11.75 | 585,289 | +0.16(+1.38%) |
Aug 25, 2015 | 12.67 | 12.83 | 11.53 | 11.59 | 672,769 | -0.67(-5.46%) |
Aug 24, 2015 | 12.01 | 12.74 | 11.90 | 12.26 | 478,646 | -0.28(-2.23%) |
Aug 21, 2015 | 12.41 | 12.85 | 12.29 | 12.54 | 928,252 | +0.02(+0.16%) |
Aug 20, 2015 | 12.69 | 12.85 | 12.46 | 12.52 | 686,272 | -0.29(-2.26%) |
Aug 19, 2015 | 12.67 | 12.97 | 12.38 | 12.81 | 503,042 | -0.03(-0.23%) |
Aug 18, 2015 | 12.75 | 12.92 | 12.50 | 12.84 | 427,011 | -0.05(-0.39%) |
Aug 17, 2015 | 12.76 | 12.91 | 12.38 | 12.89 | 482,472 | +0.00(+0.00%) |
Aug 14, 2015 | 12.65 | 12.92 | 12.16 | 12.89 | 643,514 | +0.35(+2.79%) |
Aug 13, 2015 | 13.00 | 13.16 | 12.42 | 12.54 | 835,257 | -0.48(-3.69%) |
Aug 12, 2015 | 12.55 | 13.17 | 12.55 | 13.02 | 1,394,202 | +0.22(+1.72%) |
Aug 11, 2015 | 13.00 | 13.25 | 12.30 | 12.80 | 864,990 | -0.22(-1.69%) |
Aug 10, 2015 | 12.62 | 13.25 | 11.90 | 13.02 | 2,757,683 | +0.17(+1.32%) |
Aug 07, 2015 | 12.28 | 13.05 | 10.90 | 12.85 | 5,870,387 | -7.08(-35.52%) |
Aug 06, 2015 | 19.95 | 20.18 | 19.34 | 19.93 | 686,700 | -0.07(-0.35%) |
Aug 05, 2015 | 20.38 | 20.38 | 20.05 | 20.00 | 234,263 | -0.06(-0.30%) |
Aug 04, 2015 | 19.92 | 20.66 | 19.77 | 20.06 | 219,777 | +0.11(+0.55%) |
Aug 03, 2015 | 20.08 | 20.61 | 19.46 | 19.95 | 239,444 | -0.08(-0.40%) |
Jul 31, 2015 | 19.70 | 20.95 | 19.10 | 20.03 | 829,364 | +0.29(+1.47%) |
Jul 30, 2015 | 20.58 | 20.63 | 19.70 | 19.74 | 287,688 | -0.85(-4.13%) |
Jul 29, 2015 | 21.17 | 21.52 | 20.49 | 20.59 | 226,412 | -0.58(-2.74%) |
Jul 28, 2015 | 22.08 | 22.12 | 20.81 | 21.17 | 270,630 | -0.70(-3.20%) |
Jul 27, 2015 | 22.16 | 22.63 | 21.70 | 21.87 | 187,100 | -0.64(-2.84%) |
Jul 24, 2015 | 22.20 | 23.33 | 22.16 | 22.51 | 223,572 | +0.14(+0.63%) |
Jul 23, 2015 | 22.43 | 22.48 | 21.32 | 22.37 | 256,316 | -0.15(-0.67%) |
Jul 22, 2015 | 22.33 | 22.94 | 22.23 | 22.52 | 158,307 | +0.00(+0.00%) |
Jul 21, 2015 | 22.74 | 22.94 | 22.28 | 22.52 | 238,828 | -0.31(-1.36%) |
Jul 20, 2015 | 23.24 | 23.29 | 22.55 | 22.83 | 199,616 | -0.41(-1.76%) |
Jul 17, 2015 | 22.97 | 23.65 | 22.97 | 23.24 | 174,866 | +0.33(+1.44%) |
Jul 16, 2015 | 22.99 | 23.35 | 22.24 | 22.91 | 228,497 | +0.21(+0.93%) |
Jul 15, 2015 | 23.52 | 23.81 | 22.56 | 22.70 | 224,757 | -0.90(-3.81%) |
Jul 14, 2015 | 23.24 | 23.80 | 23.14 | 23.60 | 133,039 | +0.40(+1.72%) |
Jul 13, 2015 | 23.03 | 23.37 | 22.79 | 23.20 | 255,146 | +0.45(+1.98%) |
Jul 10, 2015 | 22.29 | 22.98 | 21.89 | 22.75 | 204,028 | +0.86(+3.93%) |
Jul 09, 2015 | 22.61 | 22.78 | 21.78 | 21.89 | 205,565 | -0.27(-1.22%) |
Jul 08, 2015 | 22.54 | 23.09 | 22.00 | 22.16 | 175,320 | -0.71(-3.10%) |
Jul 07, 2015 | 23.09 | 23.09 | 22.25 | 22.87 | 161,812 | -0.11(-0.48%) |
Jul 06, 2015 | 22.75 | 23.12 | 22.37 | 22.98 | 207,040 | +0.05(+0.22%) |
Jul 02, 2015 | 23.35 | 22.93 | 22.93 | 22.93 | 150,800 | -0.50(-2.13%) |