Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.69 | 12.35 | 11.59 | 12.24 | 665,689 | +0.72(+6.25%) |
Sep 29, 2015 | 11.73 | 12.39 | 11.35 | 11.52 | 571,199 | -0.23(-1.96%) |
Sep 28, 2015 | 12.70 | 12.85 | 11.10 | 11.75 | 917,714 | -1.05(-8.20%) |
Sep 25, 2015 | 13.63 | 13.68 | 12.69 | 12.80 | 785,620 | -0.83(-6.09%) |
Sep 24, 2015 | 14.23 | 14.35 | 13.13 | 13.63 | 752,995 | -0.63(-4.42%) |
Sep 23, 2015 | 14.50 | 14.74 | 14.19 | 14.26 | 244,861 | -0.12(-0.83%) |
Sep 22, 2015 | 14.45 | 14.71 | 14.21 | 14.38 | 431,921 | -0.26(-1.78%) |
Sep 21, 2015 | 14.97 | 15.26 | 14.45 | 14.64 | 502,326 | -0.29(-1.94%) |
Sep 18, 2015 | 15.47 | 15.76 | 14.90 | 14.93 | 806,176 | -0.68(-4.36%) |
Sep 17, 2015 | 15.37 | 15.88 | 15.06 | 15.61 | 413,360 | +0.18(+1.17%) |
Sep 16, 2015 | 15.09 | 15.55 | 14.93 | 15.43 | 567,232 | +0.42(+2.80%) |
Sep 15, 2015 | 16.75 | 16.84 | 14.68 | 15.01 | 1,949,923 | -1.67(-10.01%) |
Sep 14, 2015 | 16.75 | 16.96 | 16.38 | 16.68 | 691,577 | +0.14(+0.85%) |
Sep 11, 2015 | 16.11 | 16.59 | 16.10 | 16.54 | 633,208 | +0.51(+3.18%) |
Sep 10, 2015 | 15.91 | 16.47 | 15.76 | 16.03 | 915,344 | +0.15(+0.94%) |
Sep 09, 2015 | 16.43 | 16.61 | 15.70 | 15.88 | 719,455 | -0.23(-1.43%) |
Sep 08, 2015 | 15.98 | 16.35 | 15.68 | 16.11 | 886,925 | +0.51(+3.27%) |
Sep 04, 2015 | 14.84 | 15.60 | 15.60 | 15.60 | 599,100 | +0.56(+3.72%) |
Sep 03, 2015 | 15.64 | 15.88 | 15.02 | 15.04 | 737,349 | -0.33(-2.15%) |
Sep 02, 2015 | 14.47 | 15.89 | 14.47 | 15.37 | 1,449,890 | +0.96(+6.66%) |
Sep 01, 2015 | 14.07 | 15.13 | 13.97 | 14.41 | 614,101 | +0.12(+0.84%) |
Aug 31, 2015 | 14.80 | 15.36 | 14.20 | 14.29 | 448,142 | -0.38(-2.59%) |
Aug 28, 2015 | 14.17 | 14.74 | 14.17 | 14.67 | 322,144 | +0.15(+1.03%) |
Aug 27, 2015 | 14.52 | 15.51 | 14.36 | 14.52 | 1,174,977 | +0.16(+1.11%) |
Aug 26, 2015 | 14.39 | 14.53 | 13.74 | 14.36 | 668,335 | +0.13(+0.91%) |
Aug 25, 2015 | 14.60 | 14.77 | 13.93 | 14.23 | 690,117 | +0.19(+1.35%) |
Aug 24, 2015 | 13.39 | 14.33 | 12.31 | 14.04 | 756,335 | +0.35(+2.56%) |
Aug 21, 2015 | 12.76 | 13.84 | 12.72 | 13.69 | 522,560 | +0.59(+4.50%) |
Aug 20, 2015 | 13.03 | 13.57 | 12.82 | 13.10 | 557,228 | +0.00(+0.00%) |
Aug 19, 2015 | 12.17 | 13.25 | 12.09 | 13.10 | 534,981 | +0.88(+7.20%) |
Aug 18, 2015 | 12.35 | 12.48 | 12.13 | 12.22 | 264,029 | -0.13(-1.05%) |
Aug 17, 2015 | 11.57 | 12.45 | 11.57 | 12.35 | 305,339 | +0.73(+6.28%) |
Aug 14, 2015 | 11.97 | 12.12 | 11.55 | 11.62 | 144,425 | -0.37(-3.09%) |
Aug 13, 2015 | 11.85 | 12.08 | 11.74 | 11.99 | 127,064 | +0.14(+1.18%) |
Aug 12, 2015 | 11.70 | 11.91 | 11.45 | 11.85 | 203,328 | -0.05(-0.42%) |
Aug 11, 2015 | 11.94 | 12.12 | 11.85 | 11.90 | 137,732 | -0.18(-1.49%) |
Aug 10, 2015 | 12.40 | 12.40 | 11.81 | 12.08 | 207,795 | -0.18(-1.47%) |
Aug 07, 2015 | 10.76 | 12.36 | 10.76 | 12.26 | 480,289 | +0.76(+6.61%) |
Aug 06, 2015 | 11.85 | 12.01 | 11.33 | 11.50 | 308,336 | -0.37(-3.12%) |
Aug 05, 2015 | 12.26 | 12.27 | 11.83 | 11.87 | 314,392 | -0.23(-1.90%) |
Aug 04, 2015 | 12.25 | 12.66 | 12.07 | 12.10 | 212,644 | +0.01(+0.08%) |
Aug 03, 2015 | 12.25 | 12.35 | 12.01 | 12.09 | 362,361 | -0.14(-1.14%) |
Jul 31, 2015 | 11.68 | 12.39 | 11.62 | 12.23 | 354,744 | +0.54(+4.62%) |
Jul 30, 2015 | 11.71 | 11.72 | 11.52 | 11.69 | 343,695 | -0.12(-1.02%) |
Jul 29, 2015 | 12.20 | 12.24 | 11.56 | 11.81 | 403,192 | -0.18(-1.50%) |
Jul 28, 2015 | 11.26 | 12.15 | 11.11 | 11.99 | 833,890 | +0.89(+8.02%) |
Jul 27, 2015 | 10.97 | 11.20 | 10.81 | 11.10 | 311,524 | +0.01(+0.09%) |
Jul 24, 2015 | 11.16 | 11.39 | 10.97 | 11.09 | 308,756 | -0.04(-0.36%) |
Jul 23, 2015 | 11.25 | 11.55 | 11.10 | 11.13 | 219,880 | -0.07(-0.62%) |
Jul 22, 2015 | 11.20 | 11.50 | 11.15 | 11.20 | 244,339 | -0.09(-0.80%) |
Jul 21, 2015 | 11.20 | 11.63 | 11.14 | 11.29 | 276,832 | +0.05(+0.44%) |
Jul 20, 2015 | 11.68 | 11.68 | 11.21 | 11.24 | 204,012 | -0.38(-3.27%) |
Jul 17, 2015 | 11.74 | 11.75 | 11.42 | 11.62 | 217,497 | -0.07(-0.60%) |
Jul 16, 2015 | 11.48 | 12.00 | 11.40 | 11.69 | 479,978 | +0.32(+2.81%) |
Jul 15, 2015 | 10.96 | 11.39 | 10.96 | 11.37 | 290,062 | +0.24(+2.16%) |
Jul 14, 2015 | 10.74 | 11.38 | 10.74 | 11.13 | 405,643 | +0.36(+3.34%) |
Jul 13, 2015 | 10.85 | 11.18 | 10.66 | 10.77 | 516,471 | -0.09(-0.83%) |
Jul 10, 2015 | 10.15 | 11.25 | 10.15 | 10.86 | 852,815 | +0.79(+7.85%) |
Jul 09, 2015 | 9.030 | 10.64 | 8.900 | 10.07 | 827,744 | +1.13(+12.64%) |
Jul 08, 2015 | 9.080 | 9.200 | 8.850 | 8.940 | 123,475 | -0.26(-2.83%) |
Jul 07, 2015 | 9.220 | 9.230 | 9.050 | 9.200 | 100,420 | -0.03(-0.33%) |
Jul 06, 2015 | 9.120 | 9.285 | 8.950 | 9.230 | 85,499 | +0.05(+0.54%) |
Jul 02, 2015 | 9.410 | 9.180 | 9.180 | 9.180 | 84,000 | -0.23(-2.44%) |