Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.829 | 10.01 | 9.485 | 9.680 | 11,607,217 | -0.03(-0.29%) |
Sep 29, 2015 | 9.559 | 9.987 | 9.402 | 9.708 | 13,693,518 | +0.23(+2.45%) |
Sep 28, 2015 | 9.736 | 9.764 | 9.304 | 9.476 | 15,291,310 | -0.55(-5.47%) |
Sep 25, 2015 | 10.76 | 10.82 | 9.987 | 10.02 | 15,493,273 | -0.64(-6.01%) |
Sep 24, 2015 | 10.25 | 10.87 | 10.13 | 10.66 | 17,377,748 | +0.23(+2.23%) |
Sep 23, 2015 | 11.06 | 11.08 | 10.37 | 10.43 | 13,510,979 | -0.55(-4.99%) |
Sep 22, 2015 | 11.61 | 11.79 | 10.97 | 10.98 | 17,062,322 | -1.00(-8.37%) |
Sep 21, 2015 | 12.32 | 12.35 | 11.87 | 11.98 | 13,909,463 | -0.30(-2.42%) |
Sep 18, 2015 | 12.66 | 12.70 | 12.14 | 12.28 | 15,683,861 | -0.53(-4.13%) |
Sep 17, 2015 | 12.68 | 13.27 | 12.57 | 12.81 | 12,286,633 | +0.06(+0.44%) |
Sep 16, 2015 | 12.64 | 13.07 | 12.37 | 12.76 | 10,836,156 | +0.18(+1.40%) |
Sep 15, 2015 | 12.59 | 12.78 | 12.45 | 12.58 | 8,299,313 | -0.05(-0.37%) |
Sep 14, 2015 | 12.97 | 13.03 | 12.43 | 12.63 | 9,944,457 | -0.47(-3.62%) |
Sep 11, 2015 | 13.37 | 13.52 | 12.92 | 13.10 | 9,657,674 | -0.33(-2.49%) |
Sep 10, 2015 | 13.63 | 13.70 | 13.19 | 13.43 | 12,799,681 | -0.21(-1.57%) |
Sep 09, 2015 | 14.09 | 14.21 | 13.12 | 13.65 | 16,739,266 | -0.24(-1.74%) |
Sep 08, 2015 | 14.30 | 14.39 | 13.66 | 13.89 | 13,566,803 | -0.10(-0.73%) |
Sep 04, 2015 | 14.53 | 13.99 | 13.99 | 13.99 | 10,768,405 | -0.81(-5.46%) |
Sep 03, 2015 | 15.32 | 15.46 | 14.60 | 14.80 | 9,843,819 | -0.37(-2.45%) |
Sep 02, 2015 | 15.36 | 15.36 | 14.64 | 15.17 | 9,054,314 | +0.41(+2.77%) |
Sep 01, 2015 | 14.71 | 15.24 | 14.63 | 14.76 | 9,349,504 | -0.46(-2.99%) |
Aug 31, 2015 | 15.35 | 15.64 | 15.01 | 15.22 | 10,846,101 | -0.37(-2.38%) |
Aug 28, 2015 | 15.51 | 16.46 | 15.20 | 15.59 | 13,771,544 | -0.10(-0.65%) |
Aug 27, 2015 | 13.97 | 15.75 | 13.81 | 15.69 | 20,125,048 | +2.13(+15.68%) |
Aug 26, 2015 | 13.55 | 13.76 | 13.18 | 13.56 | 13,275,631 | +0.25(+1.88%) |
Aug 25, 2015 | 14.91 | 14.92 | 13.24 | 13.31 | 18,997,440 | -0.85(-5.97%) |
Aug 24, 2015 | 13.75 | 15.03 | 13.51 | 14.16 | 14,166,663 | -0.62(-4.21%) |
Aug 21, 2015 | 15.14 | 15.36 | 14.72 | 14.78 | 14,707,257 | -0.93(-5.91%) |
Aug 20, 2015 | 15.85 | 15.93 | 15.42 | 15.71 | 11,314,921 | -0.11(-0.70%) |
Aug 19, 2015 | 16.91 | 17.00 | 15.80 | 15.82 | 13,782,604 | -1.33(-7.75%) |
Aug 18, 2015 | 17.32 | 17.51 | 17.11 | 17.15 | 7,349,371 | -0.50(-2.84%) |
Aug 17, 2015 | 17.78 | 18.07 | 17.57 | 17.65 | 5,793,599 | -0.25(-1.40%) |
Aug 14, 2015 | 17.72 | 18.10 | 17.57 | 17.90 | 5,135,886 | +0.15(+0.84%) |
Aug 13, 2015 | 17.45 | 18.03 | 17.29 | 17.75 | 8,283,299 | -0.03(-0.16%) |
Aug 12, 2015 | 17.81 | 17.92 | 17.10 | 17.78 | 16,238,765 | -0.32(-1.75%) |
Aug 11, 2015 | 18.81 | 19.15 | 17.88 | 18.10 | 15,235,369 | -1.77(-8.93%) |
Aug 10, 2015 | 19.17 | 19.96 | 18.57 | 19.87 | 10,616,418 | +0.85(+4.44%) |
Aug 07, 2015 | 19.09 | 19.60 | 18.70 | 19.03 | 10,452,686 | -0.11(-0.58%) |
Aug 06, 2015 | 18.20 | 19.21 | 18.04 | 19.14 | 10,795,335 | +0.72(+3.93%) |
Aug 05, 2015 | 18.69 | 19.23 | 18.27 | 18.41 | 12,659,572 | +0.25(+1.38%) |
Aug 04, 2015 | 18.57 | 18.84 | 18.00 | 18.16 | 12,169,171 | -0.18(-0.96%) |
Aug 03, 2015 | 17.86 | 18.40 | 17.63 | 18.34 | 12,608,963 | +0.30(+1.64%) |
Jul 31, 2015 | 18.74 | 18.96 | 17.86 | 18.04 | 16,137,453 | -0.57(-3.09%) |
Jul 30, 2015 | 18.78 | 19.16 | 17.90 | 18.62 | 24,854,012 | +0.05(+0.25%) |
Jul 29, 2015 | 16.95 | 18.70 | 16.93 | 18.57 | 31,967,452 | +2.14(+13.03%) |
Jul 28, 2015 | 15.89 | 16.45 | 15.60 | 16.43 | 16,098,302 | +0.86(+5.54%) |
Jul 27, 2015 | 15.06 | 15.73 | 14.53 | 15.57 | 14,680,972 | +0.51(+3.38%) |
Jul 24, 2015 | 15.66 | 15.72 | 14.99 | 15.06 | 13,186,789 | -0.67(-4.24%) |
Jul 23, 2015 | 15.99 | 16.47 | 15.66 | 15.73 | 11,344,675 | -0.20(-1.28%) |
Jul 22, 2015 | 16.18 | 16.18 | 15.58 | 15.93 | 9,595,305 | -0.47(-2.88%) |
Jul 21, 2015 | 16.40 | 17.04 | 16.27 | 16.40 | 9,021,462 | -0.02(-0.11%) |
Jul 20, 2015 | 16.46 | 16.51 | 15.92 | 16.42 | 9,372,755 | -0.07(-0.45%) |
Jul 17, 2015 | 16.68 | 17.09 | 16.26 | 16.50 | 12,291,600 | -0.19(-1.17%) |
Jul 16, 2015 | 17.28 | 17.45 | 16.39 | 16.69 | 14,205,729 | -0.47(-2.75%) |
Jul 15, 2015 | 18.41 | 18.43 | 17.03 | 17.16 | 13,341,020 | -1.30(-7.03%) |
Jul 14, 2015 | 18.31 | 18.53 | 17.85 | 18.46 | 5,887,058 | +0.03(+0.15%) |
Jul 13, 2015 | 17.73 | 18.53 | 17.46 | 18.43 | 9,930,441 | +0.89(+5.07%) |
Jul 10, 2015 | 17.89 | 18.01 | 17.36 | 17.54 | 7,966,510 | +0.00(+0.00%) |
Jul 09, 2015 | 18.19 | 18.28 | 17.52 | 17.54 | 9,735,165 | -0.21(-1.20%) |
Jul 08, 2015 | 18.22 | 18.50 | 17.66 | 17.76 | 9,964,092 | -0.77(-4.15%) |
Jul 07, 2015 | 17.89 | 18.94 | 17.16 | 18.53 | 17,464,138 | +0.30(+1.63%) |
Jul 06, 2015 | 17.98 | 18.46 | 17.90 | 18.23 | 6,342,740 | -0.10(-0.56%) |
Jul 02, 2015 | 19.04 | 18.33 | 18.33 | 18.33 | 11,449,569 | -0.68(-3.56%) |