Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.86 | 12.41 | 11.24 | 11.79 | 519,972 | -0.07(-0.59%) |
Oct 29, 2015 | 11.60 | 12.25 | 11.60 | 11.86 | 425,379 | +0.18(+1.54%) |
Oct 28, 2015 | 11.02 | 11.81 | 10.74 | 11.68 | 390,601 | +0.66(+5.99%) |
Oct 27, 2015 | 10.74 | 11.16 | 10.60 | 11.02 | 305,234 | +0.26(+2.42%) |
Oct 26, 2015 | 10.86 | 11.11 | 10.50 | 10.76 | 276,228 | -0.03(-0.28%) |
Oct 23, 2015 | 10.94 | 11.12 | 10.43 | 10.79 | 531,715 | -0.09(-0.83%) |
Oct 22, 2015 | 11.74 | 11.74 | 10.41 | 10.88 | 404,394 | -0.65(-5.64%) |
Oct 21, 2015 | 12.37 | 12.66 | 11.28 | 11.53 | 512,477 | -0.69(-5.65%) |
Oct 20, 2015 | 13.43 | 13.66 | 12.10 | 12.22 | 636,982 | -1.50(-10.93%) |
Oct 19, 2015 | 13.37 | 14.12 | 13.08 | 13.72 | 249,902 | +0.19(+1.40%) |
Oct 16, 2015 | 13.64 | 14.14 | 13.13 | 13.53 | 335,635 | -0.06(-0.44%) |
Oct 15, 2015 | 12.22 | 13.64 | 12.22 | 13.59 | 396,109 | +1.31(+10.67%) |
Oct 14, 2015 | 12.45 | 12.79 | 12.09 | 12.28 | 298,666 | -0.09(-0.73%) |
Oct 13, 2015 | 12.91 | 13.31 | 12.27 | 12.37 | 782,218 | -0.68(-5.21%) |
Oct 12, 2015 | 14.00 | 14.02 | 12.92 | 13.05 | 921,297 | -0.75(-5.43%) |
Oct 09, 2015 | 13.04 | 13.88 | 12.83 | 13.80 | 276,411 | +0.78(+5.99%) |
Oct 08, 2015 | 13.32 | 13.32 | 12.53 | 13.02 | 379,625 | -0.39(-2.91%) |
Oct 07, 2015 | 12.58 | 13.43 | 12.26 | 13.41 | 461,055 | +0.67(+5.26%) |
Oct 06, 2015 | 13.50 | 13.50 | 12.10 | 12.74 | 489,209 | -0.58(-4.35%) |
Oct 05, 2015 | 13.29 | 13.60 | 12.80 | 13.32 | 577,449 | +0.29(+2.23%) |
Oct 02, 2015 | 12.81 | 13.21 | 12.71 | 13.03 | 506,628 | +0.06(+0.46%) |
Oct 01, 2015 | 13.59 | 13.82 | 12.78 | 12.97 | 565,710 | -0.53(-3.93%) |
Sep 30, 2015 | 13.00 | 13.88 | 12.88 | 13.50 | 540,804 | +0.87(+6.89%) |
Sep 29, 2015 | 12.91 | 13.49 | 12.36 | 12.63 | 369,338 | -0.35(-2.70%) |
Sep 28, 2015 | 14.26 | 14.39 | 12.20 | 12.98 | 1,210,660 | -1.40(-9.74%) |
Sep 25, 2015 | 17.38 | 17.42 | 14.18 | 14.38 | 712,482 | -2.71(-15.86%) |
Sep 24, 2015 | 17.00 | 17.14 | 16.12 | 17.09 | 422,473 | -0.01(-0.06%) |
Sep 23, 2015 | 17.20 | 17.67 | 16.75 | 17.10 | 232,032 | +0.03(+0.18%) |
Sep 22, 2015 | 17.83 | 17.91 | 16.81 | 17.07 | 258,441 | -0.96(-5.32%) |
Sep 21, 2015 | 19.55 | 19.55 | 17.81 | 18.03 | 312,073 | -1.44(-7.40%) |
Sep 18, 2015 | 18.79 | 19.52 | 18.79 | 19.47 | 475,613 | +0.38(+1.99%) |
Sep 17, 2015 | 18.52 | 19.33 | 18.52 | 19.09 | 273,767 | +0.42(+2.25%) |
Sep 16, 2015 | 18.58 | 19.11 | 18.28 | 18.67 | 292,441 | +0.05(+0.27%) |
Sep 15, 2015 | 19.64 | 19.64 | 18.55 | 18.62 | 383,731 | -1.04(-5.29%) |
Sep 14, 2015 | 20.05 | 20.47 | 19.19 | 19.66 | 169,100 | -0.38(-1.90%) |
Sep 11, 2015 | 20.39 | 20.70 | 20.01 | 20.04 | 360,216 | -0.56(-2.72%) |
Sep 10, 2015 | 20.09 | 20.89 | 20.09 | 20.60 | 349,964 | +0.48(+2.39%) |
Sep 09, 2015 | 20.23 | 21.03 | 20.05 | 20.12 | 314,762 | -0.53(-2.57%) |
Sep 08, 2015 | 20.10 | 20.67 | 20.05 | 20.65 | 291,040 | +0.89(+4.50%) |
Sep 04, 2015 | 19.40 | 19.76 | 19.76 | 19.76 | 461,400 | +0.13(+0.66%) |
Sep 03, 2015 | 20.27 | 21.03 | 19.41 | 19.63 | 552,519 | -0.87(-4.24%) |
Sep 02, 2015 | 18.71 | 20.50 | 18.32 | 20.50 | 766,414 | +2.02(+10.93%) |
Sep 01, 2015 | 18.61 | 19.32 | 18.19 | 18.48 | 546,299 | -0.74(-3.85%) |
Aug 31, 2015 | 18.40 | 19.41 | 18.32 | 19.22 | 1,199,103 | +0.81(+4.40%) |
Aug 28, 2015 | 16.89 | 18.49 | 16.84 | 18.41 | 592,064 | +1.35(+7.91%) |
Aug 27, 2015 | 16.64 | 17.32 | 16.23 | 17.06 | 521,448 | +0.51(+3.11%) |
Aug 26, 2015 | 17.43 | 17.43 | 16.06 | 16.55 | 493,760 | -0.28(-1.69%) |
Aug 25, 2015 | 17.06 | 17.65 | 16.25 | 16.83 | 441,127 | +0.86(+5.39%) |
Aug 24, 2015 | 15.89 | 17.81 | 15.17 | 15.97 | 776,391 | -0.73(-4.37%) |
Aug 21, 2015 | 16.64 | 17.39 | 16.20 | 16.70 | 465,754 | -0.28(-1.65%) |
Aug 20, 2015 | 18.18 | 18.38 | 16.74 | 16.98 | 569,310 | -1.43(-7.77%) |
Aug 19, 2015 | 18.74 | 18.83 | 18.03 | 18.41 | 439,122 | -0.38(-2.02%) |
Aug 18, 2015 | 19.76 | 20.00 | 18.74 | 18.79 | 365,989 | -1.06(-5.34%) |
Aug 17, 2015 | 19.19 | 19.93 | 18.84 | 19.85 | 301,121 | +0.65(+3.39%) |
Aug 14, 2015 | 19.31 | 19.60 | 18.73 | 19.20 | 294,696 | -0.07(-0.36%) |
Aug 13, 2015 | 20.15 | 20.25 | 19.18 | 19.27 | 337,811 | -0.65(-3.26%) |
Aug 12, 2015 | 19.17 | 20.23 | 18.80 | 19.92 | 532,359 | +0.98(+5.17%) |
Aug 11, 2015 | 18.76 | 20.78 | 18.73 | 18.94 | 825,999 | +0.24(+1.28%) |
Aug 10, 2015 | 19.08 | 19.23 | 18.57 | 18.70 | 364,477 | -0.29(-1.53%) |
Aug 07, 2015 | 18.77 | 19.00 | 18.22 | 18.99 | 505,468 | +0.07(+0.37%) |
Aug 06, 2015 | 19.03 | 19.40 | 18.62 | 18.92 | 502,663 | -0.21(-1.10%) |
Aug 05, 2015 | 19.35 | 19.99 | 19.09 | 19.13 | 289,618 | -0.36(-1.85%) |
Aug 04, 2015 | 19.53 | 19.97 | 19.42 | 19.49 | 274,727 | -0.11(-0.56%) |