Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.105 | 9.720 | 9.029 | 9.645 | 1,096,415 | +0.51(+5.62%) |
Sep 29, 2015 | 10.08 | 10.15 | 8.894 | 9.132 | 1,404,194 | -0.90(-8.94%) |
Sep 28, 2015 | 10.32 | 10.47 | 9.996 | 10.03 | 517,816 | -0.33(-3.23%) |
Sep 25, 2015 | 10.56 | 10.64 | 10.13 | 10.36 | 1,056,331 | -0.16(-1.49%) |
Sep 24, 2015 | 10.66 | 10.66 | 9.985 | 10.52 | 1,908,924 | -0.15(-1.37%) |
Sep 23, 2015 | 10.99 | 10.99 | 10.59 | 10.67 | 273,523 | -0.34(-3.09%) |
Sep 22, 2015 | 11.31 | 11.32 | 10.98 | 11.01 | 595,624 | -0.27(-2.39%) |
Sep 21, 2015 | 11.34 | 11.45 | 11.24 | 11.28 | 984,703 | -0.06(-0.57%) |
Sep 18, 2015 | 10.92 | 11.60 | 10.69 | 11.34 | 1,384,311 | +0.40(+3.65%) |
Sep 17, 2015 | 11.02 | 11.18 | 10.89 | 10.94 | 311,971 | -0.15(-1.32%) |
Sep 16, 2015 | 11.26 | 11.37 | 10.96 | 11.09 | 310,356 | -0.12(-1.06%) |
Sep 15, 2015 | 11.15 | 11.48 | 11.13 | 11.21 | 653,606 | +0.03(+0.24%) |
Sep 14, 2015 | 11.29 | 11.43 | 10.89 | 11.18 | 538,255 | -0.13(-1.19%) |
Sep 11, 2015 | 11.75 | 11.79 | 10.99 | 11.31 | 1,046,638 | -0.51(-4.34%) |
Sep 10, 2015 | 12.03 | 12.14 | 11.69 | 11.83 | 586,033 | -0.17(-1.44%) |
Sep 09, 2015 | 12.19 | 12.19 | 11.86 | 12.00 | 287,501 | -0.17(-1.38%) |
Sep 08, 2015 | 12.36 | 12.65 | 11.92 | 12.17 | 312,908 | -0.14(-1.10%) |
Sep 04, 2015 | 12.11 | 12.30 | 12.30 | 12.30 | 331,844 | +0.12(+1.02%) |
Sep 03, 2015 | 12.38 | 12.59 | 12.02 | 12.18 | 269,790 | -0.18(-1.49%) |
Sep 02, 2015 | 12.53 | 12.70 | 12.26 | 12.36 | 541,073 | +0.16(+1.28%) |
Sep 01, 2015 | 12.38 | 12.54 | 11.96 | 12.20 | 741,926 | -0.30(-2.42%) |
Aug 31, 2015 | 12.39 | 12.67 | 12.12 | 12.51 | 304,771 | +0.06(+0.52%) |
Aug 28, 2015 | 12.41 | 13.08 | 12.18 | 12.44 | 1,074,030 | -0.04(-0.30%) |
Aug 27, 2015 | 12.04 | 12.66 | 11.98 | 12.48 | 350,818 | +0.51(+4.24%) |
Aug 26, 2015 | 11.88 | 12.03 | 11.66 | 11.97 | 619,064 | +0.06(+0.54%) |
Aug 25, 2015 | 11.92 | 12.11 | 11.75 | 11.91 | 448,018 | +0.24(+2.08%) |
Aug 24, 2015 | 11.63 | 12.17 | 11.27 | 11.66 | 822,899 | -0.14(-1.14%) |
Aug 21, 2015 | 12.08 | 12.12 | 11.74 | 11.80 | 526,811 | -0.19(-1.62%) |
Aug 20, 2015 | 11.78 | 12.12 | 11.52 | 11.99 | 540,940 | +0.24(+2.07%) |
Aug 19, 2015 | 11.77 | 11.93 | 11.64 | 11.75 | 322,732 | +0.03(+0.28%) |
Aug 18, 2015 | 11.88 | 11.95 | 11.65 | 11.72 | 747,552 | -0.17(-1.41%) |
Aug 17, 2015 | 12.16 | 12.27 | 11.79 | 11.89 | 798,749 | -0.28(-2.26%) |
Aug 14, 2015 | 12.47 | 12.47 | 11.96 | 12.16 | 843,194 | -0.15(-1.18%) |
Aug 13, 2015 | 12.53 | 12.59 | 12.16 | 12.31 | 734,465 | -0.11(-0.87%) |
Aug 12, 2015 | 12.17 | 12.67 | 12.05 | 12.41 | 793,007 | +0.25(+2.04%) |
Aug 11, 2015 | 12.43 | 12.56 | 12.08 | 12.17 | 624,534 | -0.34(-2.72%) |
Aug 10, 2015 | 12.18 | 12.83 | 12.02 | 12.51 | 1,039,574 | +0.32(+2.61%) |
Aug 07, 2015 | 12.47 | 13.10 | 12.12 | 12.19 | 1,167,093 | -0.33(-2.67%) |
Aug 06, 2015 | 12.98 | 13.04 | 12.42 | 12.52 | 1,153,434 | -0.45(-3.46%) |
Aug 05, 2015 | 13.69 | 13.85 | 12.51 | 12.97 | 4,572,084 | -0.78(-5.66%) |
Aug 04, 2015 | 14.11 | 14.41 | 13.51 | 13.75 | 699,911 | -0.32(-2.26%) |
Aug 03, 2015 | 14.47 | 14.47 | 13.87 | 14.07 | 878,299 | -0.34(-2.36%) |
Jul 31, 2015 | 15.04 | 15.23 | 14.29 | 14.41 | 941,626 | -0.76(-5.02%) |
Jul 30, 2015 | 15.12 | 15.85 | 14.87 | 15.17 | 376,566 | -0.09(-0.60%) |
Jul 29, 2015 | 14.74 | 15.34 | 14.73 | 15.26 | 541,838 | +0.38(+2.54%) |
Jul 28, 2015 | 14.94 | 15.00 | 14.65 | 14.88 | 338,600 | +0.08(+0.55%) |
Jul 27, 2015 | 14.85 | 14.85 | 14.38 | 14.80 | 428,990 | +0.03(+0.22%) |
Jul 24, 2015 | 14.45 | 15.07 | 14.33 | 14.77 | 727,727 | +0.29(+2.01%) |
Jul 23, 2015 | 14.32 | 14.53 | 14.18 | 14.48 | 783,616 | +0.39(+2.80%) |
Jul 22, 2015 | 14.14 | 14.44 | 13.86 | 14.08 | 1,426,114 | -0.09(-0.65%) |
Jul 21, 2015 | 14.29 | 14.56 | 14.05 | 14.18 | 923,015 | -0.13(-0.94%) |
Jul 20, 2015 | 14.92 | 15.02 | 14.23 | 14.31 | 765,024 | -0.64(-4.30%) |
Jul 17, 2015 | 15.02 | 15.13 | 14.91 | 14.95 | 321,809 | -0.10(-0.65%) |
Jul 16, 2015 | 15.09 | 15.30 | 14.96 | 15.05 | 338,753 | +0.09(+0.61%) |
Jul 15, 2015 | 15.17 | 15.34 | 14.96 | 14.96 | 267,527 | -0.21(-1.39%) |
Jul 14, 2015 | 15.12 | 15.34 | 15.06 | 15.17 | 536,229 | +0.08(+0.54%) |
Jul 13, 2015 | 15.13 | 15.29 | 14.90 | 15.09 | 416,839 | -0.01(-0.07%) |
Jul 10, 2015 | 15.33 | 15.36 | 15.07 | 15.10 | 309,721 | -0.09(-0.57%) |
Jul 09, 2015 | 15.17 | 15.31 | 15.06 | 15.19 | 455,527 | +0.12(+0.82%) |
Jul 08, 2015 | 15.04 | 15.28 | 14.95 | 15.06 | 771,665 | -0.07(-0.46%) |
Jul 07, 2015 | 15.38 | 15.38 | 15.03 | 15.13 | 718,229 | -0.23(-1.51%) |
Jul 06, 2015 | 15.35 | 15.39 | 15.16 | 15.36 | 455,434 | -0.07(-0.45%) |
Jul 02, 2015 | 15.15 | 15.43 | 15.43 | 15.43 | 349,066 | +0.31(+2.07%) |