Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.96 | 11.40 | 10.55 | 10.96 | 695,618 | +0.05(+0.46%) |
Sep 29, 2015 | 11.13 | 11.42 | 10.48 | 10.91 | 1,062,337 | +0.01(+0.09%) |
Sep 28, 2015 | 11.75 | 11.85 | 10.64 | 10.90 | 1,010,154 | -0.90(-7.63%) |
Sep 25, 2015 | 12.45 | 12.54 | 11.66 | 11.80 | 800,413 | -0.62(-4.99%) |
Sep 24, 2015 | 12.30 | 12.45 | 11.90 | 12.42 | 493,741 | -0.02(-0.16%) |
Sep 23, 2015 | 12.78 | 12.89 | 12.25 | 12.44 | 525,346 | -0.42(-3.27%) |
Sep 22, 2015 | 12.81 | 13.03 | 12.51 | 12.86 | 712,872 | -0.19(-1.46%) |
Sep 21, 2015 | 13.72 | 13.72 | 12.76 | 13.05 | 881,997 | -0.54(-3.97%) |
Sep 18, 2015 | 13.61 | 13.77 | 13.31 | 13.59 | 1,493,988 | -0.29(-2.09%) |
Sep 17, 2015 | 13.13 | 13.93 | 13.12 | 13.88 | 732,079 | +0.66(+4.99%) |
Sep 16, 2015 | 13.15 | 13.39 | 12.80 | 13.22 | 507,803 | -0.05(-0.38%) |
Sep 15, 2015 | 13.21 | 13.43 | 12.70 | 13.27 | 816,533 | +0.07(+0.53%) |
Sep 14, 2015 | 14.11 | 14.34 | 13.11 | 13.20 | 942,875 | -0.92(-6.52%) |
Sep 11, 2015 | 13.55 | 14.15 | 13.51 | 14.12 | 1,063,719 | +0.33(+2.39%) |
Sep 10, 2015 | 12.97 | 13.95 | 12.80 | 13.79 | 1,327,740 | +0.80(+6.16%) |
Sep 09, 2015 | 12.58 | 13.45 | 12.53 | 12.99 | 1,411,642 | +0.56(+4.51%) |
Sep 08, 2015 | 12.91 | 13.20 | 12.35 | 12.43 | 900,477 | -0.28(-2.20%) |
Sep 04, 2015 | 12.48 | 12.71 | 12.71 | 12.71 | 1,190,300 | +0.11(+0.87%) |
Sep 03, 2015 | 13.45 | 13.74 | 12.53 | 12.60 | 1,346,733 | -0.87(-6.46%) |
Sep 02, 2015 | 13.85 | 14.02 | 12.95 | 13.47 | 1,476,909 | -0.12(-0.88%) |
Sep 01, 2015 | 13.41 | 14.30 | 13.25 | 13.59 | 7,028,320 | -0.50(-3.55%) |
Aug 31, 2015 | 14.88 | 15.39 | 13.64 | 14.09 | 3,406,480 | -1.41(-9.10%) |
Aug 28, 2015 | 15.57 | 15.89 | 14.92 | 15.50 | 967,759 | -0.26(-1.65%) |
Aug 27, 2015 | 16.65 | 16.76 | 15.46 | 15.76 | 1,105,795 | -0.49(-3.02%) |
Aug 26, 2015 | 17.00 | 17.00 | 15.21 | 16.25 | 1,554,653 | -0.32(-1.93%) |
Aug 25, 2015 | 19.11 | 19.50 | 16.52 | 16.57 | 1,319,405 | -1.44(-8.00%) |
Aug 24, 2015 | 19.65 | 19.65 | 17.16 | 18.01 | 2,215,076 | -2.95(-14.07%) |
Aug 21, 2015 | 19.94 | 21.70 | 19.63 | 20.96 | 1,335,181 | +0.46(+2.24%) |
Aug 20, 2015 | 22.23 | 22.29 | 19.80 | 20.50 | 1,734,643 | -2.02(-8.97%) |
Aug 19, 2015 | 23.99 | 24.69 | 21.33 | 22.52 | 5,516,226 | -2.51(-10.03%) |
Aug 18, 2015 | 24.20 | 30.23 | 22.51 | 25.03 | 32,509,338 | +10.48(+72.03%) |
Aug 17, 2015 | 13.64 | 14.56 | 13.13 | 14.55 | 578,900 | +1.59(+12.27%) |
Aug 14, 2015 | 13.10 | 13.42 | 11.93 | 12.96 | 1,605,688 | -0.24(-1.82%) |
Aug 13, 2015 | 14.14 | 14.58 | 13.11 | 13.20 | 961,555 | -0.96(-6.78%) |
Aug 12, 2015 | 14.09 | 14.46 | 13.52 | 14.16 | 711,295 | -0.27(-1.87%) |
Aug 11, 2015 | 15.60 | 16.25 | 14.00 | 14.43 | 868,754 | -0.77(-5.07%) |
Aug 10, 2015 | 15.32 | 15.94 | 14.97 | 15.20 | 548,842 | +0.31(+2.08%) |
Aug 07, 2015 | 14.71 | 14.93 | 14.16 | 14.89 | 390,905 | +0.07(+0.47%) |
Aug 06, 2015 | 15.84 | 15.92 | 14.54 | 14.82 | 531,633 | -0.95(-6.02%) |
Aug 05, 2015 | 15.76 | 16.29 | 15.66 | 15.77 | 415,602 | +0.15(+0.96%) |
Aug 04, 2015 | 15.81 | 16.03 | 15.55 | 15.62 | 224,893 | -0.30(-1.88%) |
Aug 03, 2015 | 16.56 | 16.97 | 15.80 | 15.92 | 354,910 | -0.18(-1.12%) |
Jul 31, 2015 | 16.17 | 16.64 | 15.99 | 16.10 | 196,366 | -0.06(-0.37%) |
Jul 30, 2015 | 16.09 | 16.27 | 15.50 | 16.16 | 308,332 | +0.05(+0.31%) |
Jul 29, 2015 | 16.14 | 16.49 | 15.82 | 16.11 | 416,534 | -0.25(-1.53%) |
Jul 28, 2015 | 16.53 | 16.71 | 16.07 | 16.36 | 664,899 | -0.04(-0.24%) |
Jul 27, 2015 | 16.89 | 16.89 | 16.03 | 16.40 | 267,288 | -0.50(-2.96%) |
Jul 24, 2015 | 17.45 | 17.85 | 16.75 | 16.90 | 330,786 | -0.73(-4.14%) |
Jul 23, 2015 | 18.16 | 18.22 | 17.02 | 17.63 | 400,882 | -0.21(-1.18%) |
Jul 22, 2015 | 17.83 | 18.17 | 17.57 | 17.84 | 193,158 | -0.22(-1.22%) |
Jul 21, 2015 | 18.59 | 18.59 | 17.57 | 18.06 | 261,754 | -0.46(-2.48%) |
Jul 20, 2015 | 18.30 | 18.86 | 17.91 | 18.52 | 386,025 | +0.18(+0.98%) |
Jul 17, 2015 | 19.00 | 19.08 | 17.98 | 18.34 | 345,075 | -0.65(-3.42%) |
Jul 16, 2015 | 18.66 | 19.08 | 18.19 | 18.99 | 278,313 | +0.39(+2.10%) |
Jul 15, 2015 | 18.73 | 19.18 | 18.51 | 18.60 | 419,999 | -0.20(-1.06%) |
Jul 14, 2015 | 17.87 | 18.99 | 17.87 | 18.80 | 375,165 | +0.95(+5.32%) |
Jul 13, 2015 | 17.26 | 17.90 | 16.86 | 17.85 | 471,606 | +0.52(+3.00%) |
Jul 10, 2015 | 17.28 | 17.45 | 16.93 | 17.33 | 338,307 | +0.29(+1.70%) |
Jul 09, 2015 | 16.11 | 17.13 | 16.11 | 17.04 | 390,147 | +1.02(+6.37%) |
Jul 08, 2015 | 16.84 | 16.94 | 15.90 | 16.02 | 398,843 | -0.92(-5.43%) |
Jul 07, 2015 | 17.44 | 17.45 | 16.70 | 16.94 | 325,020 | -0.55(-3.14%) |
Jul 06, 2015 | 17.00 | 18.13 | 16.30 | 17.49 | 617,541 | +0.39(+2.28%) |
Jul 02, 2015 | 16.93 | 17.10 | 17.10 | 17.10 | 929,600 | +0.12(+0.71%) |