Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.60 | 12.08 | 11.50 | 12.03 | 34,776 | +0.58(+5.07%) |
Sep 29, 2015 | 12.15 | 12.39 | 11.06 | 11.45 | 47,354 | -0.61(-5.06%) |
Sep 28, 2015 | 12.02 | 12.54 | 11.71 | 12.06 | 72,557 | -0.54(-4.29%) |
Sep 25, 2015 | 15.05 | 15.05 | 12.48 | 12.60 | 108,197 | -2.15(-14.58%) |
Sep 24, 2015 | 15.59 | 15.59 | 14.75 | 14.75 | 28,865 | -0.97(-6.17%) |
Sep 23, 2015 | 15.54 | 15.75 | 15.23 | 15.72 | 19,252 | +0.09(+0.58%) |
Sep 22, 2015 | 15.33 | 15.80 | 14.81 | 15.63 | 36,664 | +0.25(+1.63%) |
Sep 21, 2015 | 17.19 | 17.19 | 15.38 | 15.38 | 95,394 | -1.73(-10.11%) |
Sep 18, 2015 | 16.87 | 17.19 | 16.78 | 17.11 | 98,911 | +0.07(+0.41%) |
Sep 17, 2015 | 17.00 | 17.20 | 16.52 | 17.04 | 42,641 | +0.04(+0.24%) |
Sep 16, 2015 | 16.90 | 17.17 | 16.90 | 17.00 | 59,817 | +0.11(+0.65%) |
Sep 15, 2015 | 17.14 | 17.25 | 16.88 | 16.89 | 29,535 | -0.09(-0.53%) |
Sep 14, 2015 | 16.85 | 17.15 | 16.49 | 16.98 | 92,302 | +0.09(+0.53%) |
Sep 11, 2015 | 15.42 | 16.99 | 15.41 | 16.89 | 163,732 | +1.33(+8.55%) |
Sep 10, 2015 | 15.63 | 16.73 | 14.78 | 15.56 | 105,662 | -0.41(-2.57%) |
Sep 09, 2015 | 16.48 | 17.23 | 15.79 | 15.97 | 94,242 | +0.11(+0.69%) |
Sep 08, 2015 | 15.26 | 16.44 | 15.14 | 15.86 | 136,006 | +1.16(+7.89%) |
Sep 04, 2015 | 13.81 | 14.70 | 14.70 | 14.70 | 66,200 | +0.81(+5.83%) |
Sep 03, 2015 | 13.33 | 13.99 | 12.93 | 13.89 | 28,183 | +0.69(+5.23%) |
Sep 02, 2015 | 13.16 | 13.73 | 12.90 | 13.20 | 56,142 | +0.30(+2.33%) |
Sep 01, 2015 | 13.00 | 14.51 | 12.32 | 12.90 | 36,250 | -0.53(-3.95%) |
Aug 31, 2015 | 14.09 | 14.09 | 13.30 | 13.43 | 35,904 | -0.66(-4.68%) |
Aug 28, 2015 | 13.15 | 14.09 | 13.06 | 14.09 | 41,717 | +1.00(+7.64%) |
Aug 27, 2015 | 12.56 | 13.31 | 12.56 | 13.09 | 36,604 | +0.11(+0.85%) |
Aug 26, 2015 | 13.18 | 13.19 | 12.09 | 12.98 | 28,071 | +0.12(+0.93%) |
Aug 25, 2015 | 13.25 | 13.60 | 12.86 | 12.86 | 53,341 | +0.05(+0.39%) |
Aug 24, 2015 | 12.48 | 12.98 | 12.01 | 12.81 | 61,737 | -0.57(-4.26%) |
Aug 21, 2015 | 12.28 | 13.41 | 12.20 | 13.38 | 42,267 | +0.78(+6.19%) |
Aug 20, 2015 | 12.96 | 14.56 | 12.25 | 12.60 | 68,101 | -0.66(-4.98%) |
Aug 19, 2015 | 13.46 | 14.57 | 12.77 | 13.26 | 32,499 | -0.34(-2.50%) |
Aug 18, 2015 | 14.60 | 14.89 | 13.08 | 13.60 | 87,673 | -1.03(-7.04%) |
Aug 17, 2015 | 13.76 | 15.45 | 13.63 | 14.63 | 94,700 | +0.78(+5.63%) |
Aug 14, 2015 | 13.30 | 14.02 | 13.12 | 13.85 | 43,355 | +0.61(+4.61%) |
Aug 13, 2015 | 12.75 | 13.31 | 12.57 | 13.24 | 34,581 | +0.45(+3.52%) |
Aug 12, 2015 | 11.79 | 12.79 | 11.60 | 12.79 | 57,169 | +0.74(+6.14%) |
Aug 11, 2015 | 12.71 | 13.41 | 11.79 | 12.05 | 61,180 | -0.71(-5.56%) |
Aug 10, 2015 | 12.62 | 13.94 | 12.23 | 12.76 | 23,637 | +0.10(+0.79%) |
Aug 07, 2015 | 12.31 | 13.23 | 12.16 | 12.66 | 41,929 | +0.27(+2.18%) |
Aug 06, 2015 | 13.13 | 13.60 | 11.65 | 12.39 | 98,335 | -0.78(-5.92%) |
Aug 05, 2015 | 13.51 | 13.51 | 13.00 | 13.17 | 26,361 | -0.30(-2.23%) |
Aug 04, 2015 | 13.74 | 13.80 | 13.28 | 13.47 | 38,644 | -0.16(-1.17%) |
Aug 03, 2015 | 14.22 | 14.28 | 13.31 | 13.63 | 64,510 | -0.47(-3.33%) |
Jul 31, 2015 | 13.24 | 14.47 | 13.17 | 14.10 | 96,610 | +0.86(+6.50%) |
Jul 30, 2015 | 13.15 | 13.64 | 12.65 | 13.24 | 37,457 | +0.07(+0.53%) |
Jul 29, 2015 | 13.73 | 14.17 | 13.05 | 13.17 | 68,548 | -0.68(-4.91%) |
Jul 28, 2015 | 13.85 | 14.22 | 12.94 | 13.85 | 70,441 | +0.00(+0.00%) |
Jul 27, 2015 | 13.66 | 14.23 | 13.05 | 13.85 | 52,564 | -0.44(-3.08%) |
Jul 24, 2015 | 15.01 | 15.01 | 12.39 | 14.29 | 221,858 | -0.95(-6.23%) |
Jul 23, 2015 | 16.07 | 16.26 | 14.76 | 15.24 | 110,072 | -0.79(-4.93%) |
Jul 22, 2015 | 16.66 | 17.00 | 15.80 | 16.03 | 193,077 | -0.97(-5.71%) |
Jul 21, 2015 | 16.14 | 17.00 | 15.91 | 17.00 | 84,169 | +0.90(+5.59%) |
Jul 20, 2015 | 16.86 | 17.30 | 15.75 | 16.10 | 184,601 | -0.48(-2.90%) |
Jul 17, 2015 | 18.00 | 18.30 | 15.93 | 16.58 | 628,813 | +0.65(+4.08%) |
Jul 16, 2015 | 15.96 | 16.98 | 15.50 | 15.93 | 141,744 | +0.46(+2.97%) |
Jul 15, 2015 | 14.38 | 16.11 | 14.38 | 15.47 | 211,816 | +1.05(+7.28%) |
Jul 14, 2015 | 14.99 | 15.00 | 14.00 | 14.42 | 131,289 | -0.28(-1.90%) |
Jul 13, 2015 | 13.92 | 14.97 | 13.91 | 14.70 | 89,397 | +0.81(+5.83%) |
Jul 10, 2015 | 14.00 | 14.38 | 13.56 | 13.89 | 101,621 | +0.07(+0.51%) |
Jul 09, 2015 | 13.49 | 13.98 | 13.37 | 13.82 | 31,701 | +0.45(+3.37%) |
Jul 08, 2015 | 13.74 | 13.75 | 13.00 | 13.37 | 59,948 | -0.31(-2.27%) |
Jul 07, 2015 | 13.86 | 13.86 | 13.16 | 13.68 | 59,347 | -0.08(-0.58%) |
Jul 06, 2015 | 13.77 | 13.81 | 13.14 | 13.76 | 52,449 | +0.03(+0.22%) |
Jul 02, 2015 | 13.06 | 13.73 | 13.73 | 13.73 | 122,300 | +0.79(+6.11%) |