Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.25 | 10.25 | 10.13 | 10.21 | 139,251 | +0.36(+3.60%) |
Sep 29, 2015 | 9.860 | 9.904 | 9.800 | 9.850 | 196,697 | -0.07(-0.71%) |
Sep 28, 2015 | 10.03 | 10.04 | 9.910 | 9.920 | 90,985 | -0.08(-0.80%) |
Sep 25, 2015 | 10.14 | 10.14 | 9.980 | 10.00 | 264,095 | +0.02(+0.20%) |
Sep 24, 2015 | 9.904 | 10.04 | 9.710 | 9.980 | 404,495 | -0.39(-3.76%) |
Sep 23, 2015 | 10.58 | 10.58 | 10.30 | 10.37 | 60,061 | -0.22(-2.08%) |
Sep 22, 2015 | 10.65 | 10.69 | 10.50 | 10.59 | 71,289 | -0.17(-1.58%) |
Sep 21, 2015 | 10.77 | 10.82 | 10.65 | 10.76 | 56,672 | +0.05(+0.47%) |
Sep 18, 2015 | 10.81 | 10.83 | 10.68 | 10.71 | 135,084 | -0.38(-3.43%) |
Sep 17, 2015 | 11.05 | 11.18 | 11.00 | 11.09 | 158,751 | -0.07(-0.63%) |
Sep 16, 2015 | 11.16 | 11.20 | 11.11 | 11.16 | 177,425 | +0.05(+0.50%) |
Sep 15, 2015 | 11.13 | 11.20 | 11.03 | 11.11 | 837,363 | -0.09(-0.85%) |
Sep 14, 2015 | 11.14 | 11.22 | 11.11 | 11.20 | 44,725 | -0.10(-0.84%) |
Sep 11, 2015 | 11.27 | 11.32 | 11.21 | 11.29 | 88,190 | -0.07(-0.62%) |
Sep 10, 2015 | 11.27 | 11.42 | 11.27 | 11.37 | 206,089 | +0.05(+0.49%) |
Sep 09, 2015 | 11.50 | 11.50 | 11.26 | 11.31 | 110,598 | -0.08(-0.70%) |
Sep 08, 2015 | 11.32 | 11.43 | 11.20 | 11.39 | 94,357 | +0.22(+1.97%) |
Sep 04, 2015 | 11.17 | 11.17 | 11.17 | 0 | -0.25(-2.19%) | |
Sep 03, 2015 | 11.41 | 11.44 | 11.36 | 11.42 | 99,995 | -0.03(-0.26%) |
Sep 02, 2015 | 11.46 | 11.50 | 11.30 | 11.45 | 102,810 | +0.21(+1.87%) |
Sep 01, 2015 | 11.26 | 11.34 | 11.18 | 11.24 | 400,275 | -0.33(-2.89%) |
Aug 31, 2015 | 11.84 | 11.84 | 11.50 | 11.57 | 129,225 | -0.11(-0.90%) |
Aug 28, 2015 | 11.55 | 13.75 | 11.41 | 11.68 | 141,049 | -46.21(-79.82%) |
Aug 27, 2015 | 56.57 | 57.89 | 56.09 | 57.89 | 56,400 | +0.29(+0.50%) |
Aug 26, 2015 | 56.48 | 57.62 | 55.01 | 57.60 | 54,650 | +0.43(+0.75%) |
Aug 25, 2015 | 57.24 | 57.75 | 56.60 | 57.17 | 44,867 | +0.01(+0.02%) |
Aug 24, 2015 | 54.99 | 57.75 | 54.44 | 57.16 | 76,764 | -0.73(-1.25%) |
Aug 21, 2015 | 58.76 | 58.95 | 57.50 | 57.88 | 34,526 | -1.70(-2.84%) |
Aug 20, 2015 | 60.50 | 60.52 | 59.54 | 59.58 | 30,754 | -0.66(-1.10%) |
Aug 19, 2015 | 60.53 | 60.89 | 59.84 | 60.24 | 38,855 | -2.01(-3.23%) |
Aug 18, 2015 | 62.40 | 62.65 | 61.76 | 62.25 | 24,491 | -0.23(-0.37%) |
Aug 17, 2015 | 62.74 | 63.21 | 61.77 | 62.48 | 286,050 | -0.88(-1.39%) |
Aug 14, 2015 | 63.00 | 63.36 | 62.92 | 63.36 | 7,959 | +0.55(+0.88%) |
Aug 13, 2015 | 62.66 | 62.96 | 62.32 | 62.81 | 34,154 | -0.73(-1.16%) |
Aug 12, 2015 | 62.32 | 63.55 | 62.32 | 63.55 | 16,945 | +0.90(+1.43%) |
Aug 11, 2015 | 63.04 | 63.04 | 62.37 | 62.65 | 53,922 | -0.83(-1.31%) |
Aug 10, 2015 | 62.60 | 63.53 | 62.60 | 63.48 | 41,429 | +0.94(+1.50%) |
Aug 07, 2015 | 62.33 | 62.70 | 62.25 | 62.54 | 13,886 | -1.07(-1.68%) |
Aug 06, 2015 | 64.00 | 64.00 | 63.44 | 63.61 | 19,702 | -0.41(-0.64%) |
Aug 05, 2015 | 63.51 | 64.63 | 63.18 | 64.02 | 117,043 | -0.14(-0.22%) |
Aug 04, 2015 | 64.07 | 64.78 | 64.07 | 64.16 | 79,202 | -1.24(-1.90%) |
Aug 03, 2015 | 65.01 | 65.61 | 64.94 | 65.40 | 25,131 | +3.18(+5.11%) |
Jul 31, 2015 | 59.10 | 62.44 | 59.09 | 62.22 | 57,798 | +3.94(+6.76%) |
Jul 30, 2015 | 58.60 | 58.60 | 58.16 | 58.28 | 44,968 | +0.89(+1.55%) |
Jul 29, 2015 | 57.81 | 57.81 | 56.92 | 57.39 | 8,516 | +0.02(+0.03%) |
Jul 28, 2015 | 57.02 | 57.55 | 57.00 | 57.37 | 20,237 | +1.77(+3.18%) |
Jul 27, 2015 | 56.19 | 56.19 | 55.60 | 55.60 | 8,924 | -1.00(-1.77%) |
Jul 24, 2015 | 57.80 | 57.80 | 56.60 | 56.60 | 80,817 | -1.43(-2.46%) |
Jul 23, 2015 | 58.53 | 58.70 | 57.97 | 58.03 | 45,177 | -1.18(-1.99%) |
Jul 22, 2015 | 58.91 | 59.32 | 58.91 | 59.21 | 25,200 | -0.16(-0.27%) |
Jul 21, 2015 | 59.88 | 59.88 | 59.23 | 59.37 | 42,394 | -1.54(-2.53%) |
Jul 20, 2015 | 61.42 | 61.42 | 60.83 | 60.91 | 12,457 | +0.15(+0.25%) |
Jul 17, 2015 | 60.96 | 60.99 | 60.76 | 60.76 | 107,496 | -0.05(-0.08%) |
Jul 16, 2015 | 61.04 | 61.10 | 60.76 | 60.81 | 111,000 | -0.03(-0.05%) |
Jul 15, 2015 | 60.82 | 61.04 | 60.50 | 60.84 | 32,310 | +0.23(+0.38%) |
Jul 14, 2015 | 60.54 | 60.95 | 60.40 | 60.61 | 19,556 | +0.59(+0.98%) |
Jul 13, 2015 | 59.95 | 60.51 | 59.90 | 60.02 | 34,415 | +0.39(+0.65%) |
Jul 10, 2015 | 59.62 | 59.63 | 59.10 | 59.63 | 41,374 | +1.93(+3.35%) |
Jul 09, 2015 | 57.83 | 58.12 | 57.61 | 57.70 | 61,760 | -0.26(-0.45%) |
Jul 08, 2015 | 58.85 | 58.88 | 57.96 | 57.96 | 59,072 | -1.30(-2.19%) |
Jul 07, 2015 | 59.65 | 59.70 | 58.50 | 59.26 | 145,064 | -3.33(-5.32%) |
Jul 06, 2015 | 63.51 | 63.51 | 62.15 | 62.59 | 33,388 | -5.83(-8.52%) |
Jul 02, 2015 | 68.42 | 68.42 | 68.42 | 0 | -0.57(-0.83%) |