Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.00 | 10.34 | 9.540 | 10.08 | 1,071,890 | +0.32(+3.28%) |
Sep 29, 2015 | 10.56 | 11.07 | 9.580 | 9.760 | 1,283,554 | -0.65(-6.24%) |
Sep 28, 2015 | 11.00 | 11.20 | 9.920 | 10.41 | 987,022 | -0.60(-5.45%) |
Sep 25, 2015 | 12.05 | 12.22 | 10.74 | 11.01 | 853,498 | -0.91(-7.63%) |
Sep 24, 2015 | 11.80 | 11.97 | 11.20 | 11.92 | 472,033 | +0.01(+0.08%) |
Sep 23, 2015 | 12.15 | 12.38 | 11.80 | 11.91 | 390,857 | -0.16(-1.33%) |
Sep 22, 2015 | 11.97 | 12.38 | 11.56 | 12.07 | 996,044 | -0.39(-3.13%) |
Sep 21, 2015 | 13.71 | 13.78 | 12.34 | 12.46 | 691,771 | -1.12(-8.25%) |
Sep 18, 2015 | 13.92 | 14.27 | 13.32 | 13.58 | 1,325,927 | -0.79(-5.50%) |
Sep 17, 2015 | 13.00 | 15.06 | 12.65 | 14.37 | 1,618,586 | +2.65(+22.61%) |
Sep 16, 2015 | 11.73 | 11.80 | 11.46 | 11.72 | 337,314 | -0.05(-0.42%) |
Sep 15, 2015 | 11.84 | 11.88 | 11.51 | 11.77 | 307,748 | +0.01(+0.09%) |
Sep 14, 2015 | 11.83 | 11.83 | 11.32 | 11.76 | 329,756 | -0.07(-0.59%) |
Sep 11, 2015 | 11.33 | 11.85 | 11.11 | 11.83 | 376,186 | +0.37(+3.23%) |
Sep 10, 2015 | 11.00 | 11.72 | 10.98 | 11.46 | 541,661 | +0.45(+4.09%) |
Sep 09, 2015 | 12.26 | 12.26 | 10.96 | 11.01 | 1,409,180 | -0.44(-3.84%) |
Sep 08, 2015 | 12.02 | 12.04 | 11.25 | 11.45 | 631,035 | -0.33(-2.80%) |
Sep 04, 2015 | 11.30 | 11.78 | 11.78 | 11.78 | 419,700 | +0.32(+2.79%) |
Sep 03, 2015 | 12.53 | 12.79 | 11.45 | 11.46 | 712,854 | -1.06(-8.47%) |
Sep 02, 2015 | 11.95 | 12.52 | 11.76 | 12.52 | 429,483 | +0.75(+6.37%) |
Sep 01, 2015 | 12.00 | 12.36 | 11.57 | 11.77 | 713,787 | -0.51(-4.15%) |
Aug 31, 2015 | 12.85 | 13.37 | 12.22 | 12.28 | 494,433 | -0.74(-5.68%) |
Aug 28, 2015 | 12.50 | 13.05 | 12.44 | 13.02 | 402,920 | +0.40(+3.17%) |
Aug 27, 2015 | 12.81 | 13.06 | 12.22 | 12.62 | 533,451 | -0.13(-1.02%) |
Aug 26, 2015 | 12.46 | 12.84 | 11.84 | 12.75 | 761,762 | +0.70(+5.81%) |
Aug 25, 2015 | 13.59 | 13.59 | 11.93 | 12.05 | 1,211,773 | -0.77(-6.01%) |
Aug 24, 2015 | 13.26 | 14.40 | 11.00 | 12.82 | 963,727 | -1.46(-10.22%) |
Aug 21, 2015 | 13.86 | 14.74 | 13.60 | 14.28 | 720,435 | +0.03(+0.21%) |
Aug 20, 2015 | 15.07 | 15.15 | 14.20 | 14.25 | 628,812 | -1.02(-6.68%) |
Aug 19, 2015 | 15.20 | 15.65 | 15.19 | 15.27 | 485,015 | -0.31(-1.99%) |
Aug 18, 2015 | 16.05 | 16.13 | 15.54 | 15.58 | 325,213 | -0.41(-2.56%) |
Aug 17, 2015 | 15.15 | 16.05 | 15.02 | 15.99 | 406,950 | +0.70(+4.58%) |
Aug 14, 2015 | 15.85 | 16.03 | 15.10 | 15.29 | 546,752 | -0.57(-3.59%) |
Aug 13, 2015 | 16.35 | 16.85 | 15.84 | 15.86 | 342,571 | -0.66(-4.00%) |
Aug 12, 2015 | 16.29 | 16.65 | 15.57 | 16.52 | 571,213 | +0.41(+2.55%) |
Aug 11, 2015 | 16.00 | 16.53 | 15.99 | 16.11 | 475,422 | +0.05(+0.31%) |
Aug 10, 2015 | 15.84 | 16.35 | 15.50 | 16.06 | 468,405 | -0.41(-2.49%) |
Aug 07, 2015 | 17.07 | 17.19 | 15.90 | 16.47 | 602,229 | -0.50(-2.95%) |
Aug 06, 2015 | 17.37 | 17.65 | 16.73 | 16.97 | 1,040,805 | -0.21(-1.22%) |
Aug 05, 2015 | 17.68 | 17.79 | 17.00 | 17.18 | 228,126 | -0.29(-1.66%) |
Aug 04, 2015 | 17.80 | 18.18 | 17.33 | 17.47 | 338,707 | -0.34(-1.91%) |
Aug 03, 2015 | 17.49 | 17.82 | 17.14 | 17.81 | 361,077 | +0.36(+2.06%) |
Jul 31, 2015 | 17.09 | 17.85 | 17.00 | 17.45 | 263,342 | +0.39(+2.29%) |
Jul 30, 2015 | 17.09 | 17.36 | 16.61 | 17.06 | 306,224 | -0.05(-0.29%) |
Jul 29, 2015 | 17.45 | 17.73 | 16.96 | 17.11 | 407,185 | -0.50(-2.84%) |
Jul 28, 2015 | 17.28 | 17.99 | 16.78 | 17.61 | 358,877 | +0.43(+2.50%) |
Jul 27, 2015 | 17.14 | 17.53 | 16.63 | 17.18 | 468,844 | -0.09(-0.52%) |
Jul 24, 2015 | 18.20 | 18.60 | 17.12 | 17.27 | 427,163 | -1.04(-5.68%) |
Jul 23, 2015 | 18.07 | 18.46 | 17.96 | 18.31 | 527,094 | +0.18(+0.99%) |
Jul 22, 2015 | 17.90 | 18.28 | 17.61 | 18.13 | 239,472 | -0.04(-0.22%) |
Jul 21, 2015 | 18.37 | 18.53 | 17.84 | 18.17 | 644,407 | -0.31(-1.68%) |
Jul 20, 2015 | 18.64 | 18.82 | 18.34 | 18.48 | 407,849 | -0.20(-1.07%) |
Jul 17, 2015 | 18.70 | 18.93 | 18.37 | 18.68 | 481,485 | -0.02(-0.11%) |
Jul 16, 2015 | 18.44 | 18.84 | 18.30 | 18.70 | 768,334 | +0.39(+2.13%) |
Jul 15, 2015 | 18.67 | 19.05 | 18.01 | 18.31 | 574,388 | -0.43(-2.29%) |
Jul 14, 2015 | 18.54 | 18.95 | 18.24 | 18.74 | 783,652 | +0.26(+1.41%) |
Jul 13, 2015 | 18.51 | 18.86 | 18.04 | 18.48 | 631,588 | +0.27(+1.48%) |
Jul 10, 2015 | 18.47 | 18.70 | 17.82 | 18.21 | 635,161 | +0.08(+0.44%) |
Jul 09, 2015 | 17.33 | 18.25 | 17.18 | 18.13 | 1,379,448 | +0.99(+5.78%) |
Jul 08, 2015 | 17.08 | 17.48 | 17.01 | 17.14 | 952,766 | -0.33(-1.89%) |
Jul 07, 2015 | 17.07 | 17.55 | 16.80 | 17.47 | 940,914 | +0.35(+2.04%) |
Jul 06, 2015 | 16.12 | 17.20 | 16.12 | 17.12 | 931,006 | +0.68(+4.14%) |
Jul 02, 2015 | 16.67 | 16.44 | 16.44 | 16.44 | 236,600 | -0.22(-1.32%) |