Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.240 | 8.600 | 8.060 | 8.390 | 392,467 | +0.30(+3.71%) |
Sep 29, 2015 | 8.110 | 8.500 | 7.640 | 8.090 | 622,753 | +0.03(+0.37%) |
Sep 28, 2015 | 8.450 | 9.110 | 8.050 | 8.060 | 723,110 | -1.23(-13.24%) |
Sep 25, 2015 | 10.43 | 10.61 | 9.120 | 9.290 | 638,496 | -0.87(-8.56%) |
Sep 24, 2015 | 10.73 | 10.86 | 10.06 | 10.16 | 679,180 | -0.68(-6.27%) |
Sep 23, 2015 | 11.00 | 11.21 | 10.54 | 10.84 | 380,964 | -0.26(-2.34%) |
Sep 22, 2015 | 11.57 | 11.81 | 11.01 | 11.10 | 359,918 | -0.62(-5.29%) |
Sep 21, 2015 | 13.18 | 13.18 | 11.69 | 11.72 | 530,619 | -1.29(-9.92%) |
Sep 18, 2015 | 12.71 | 13.19 | 12.58 | 13.01 | 513,072 | +0.06(+0.46%) |
Sep 17, 2015 | 12.03 | 13.20 | 12.00 | 12.95 | 390,141 | +0.65(+5.28%) |
Sep 16, 2015 | 12.79 | 13.09 | 12.26 | 12.30 | 429,895 | -0.58(-4.50%) |
Sep 15, 2015 | 12.87 | 13.31 | 12.63 | 12.88 | 398,558 | -0.01(-0.08%) |
Sep 14, 2015 | 13.63 | 13.63 | 12.64 | 12.89 | 454,997 | -0.64(-4.73%) |
Sep 11, 2015 | 13.15 | 13.57 | 12.97 | 13.53 | 333,188 | +0.25(+1.88%) |
Sep 10, 2015 | 12.53 | 13.45 | 12.52 | 13.28 | 399,289 | +0.63(+4.98%) |
Sep 09, 2015 | 13.44 | 13.67 | 12.61 | 12.65 | 290,567 | -0.58(-4.38%) |
Sep 08, 2015 | 13.00 | 13.30 | 12.50 | 13.23 | 440,223 | +0.35(+2.72%) |
Sep 04, 2015 | 12.55 | 12.88 | 12.88 | 12.88 | 288,100 | +0.17(+1.34%) |
Sep 03, 2015 | 13.28 | 13.43 | 12.55 | 12.71 | 412,192 | -0.61(-4.58%) |
Sep 02, 2015 | 12.57 | 13.38 | 12.41 | 13.32 | 445,233 | +0.86(+6.90%) |
Sep 01, 2015 | 12.43 | 12.79 | 12.15 | 12.46 | 513,464 | -0.22(-1.74%) |
Aug 31, 2015 | 13.67 | 13.71 | 12.62 | 12.68 | 360,931 | -0.97(-7.11%) |
Aug 28, 2015 | 12.97 | 13.91 | 12.97 | 13.65 | 435,994 | +0.33(+2.48%) |
Aug 27, 2015 | 12.75 | 13.77 | 12.59 | 13.32 | 847,754 | +0.85(+6.82%) |
Aug 26, 2015 | 11.87 | 12.59 | 11.45 | 12.47 | 614,254 | +0.80(+6.86%) |
Aug 25, 2015 | 12.76 | 12.93 | 11.60 | 11.67 | 766,115 | -0.22(-1.85%) |
Aug 24, 2015 | 12.17 | 12.90 | 11.27 | 11.89 | 775,487 | -1.07(-8.26%) |
Aug 21, 2015 | 13.29 | 13.58 | 12.46 | 12.96 | 1,099,617 | -0.80(-5.81%) |
Aug 20, 2015 | 14.15 | 14.61 | 13.12 | 13.76 | 1,064,024 | -0.94(-6.39%) |
Aug 19, 2015 | 14.95 | 15.06 | 14.50 | 14.70 | 418,539 | -0.52(-3.42%) |
Aug 18, 2015 | 15.84 | 16.12 | 15.12 | 15.22 | 500,005 | -1.07(-6.57%) |
Aug 17, 2015 | 15.01 | 16.49 | 14.79 | 16.29 | 786,286 | +1.40(+9.40%) |
Aug 14, 2015 | 14.75 | 15.12 | 14.36 | 14.89 | 585,026 | -0.02(-0.13%) |
Aug 13, 2015 | 16.98 | 17.08 | 14.73 | 14.91 | 880,606 | -2.40(-13.86%) |
Aug 12, 2015 | 16.85 | 17.60 | 16.21 | 17.31 | 631,369 | +0.42(+2.49%) |
Aug 11, 2015 | 17.40 | 18.00 | 16.69 | 16.89 | 628,412 | -0.48(-2.76%) |
Aug 10, 2015 | 18.91 | 19.06 | 17.25 | 17.37 | 1,025,917 | -0.86(-4.72%) |
Aug 07, 2015 | 19.15 | 19.29 | 17.65 | 18.23 | 781,998 | -1.13(-5.84%) |
Aug 06, 2015 | 20.84 | 20.88 | 19.01 | 19.36 | 526,120 | -1.23(-5.97%) |
Aug 05, 2015 | 20.71 | 21.38 | 20.50 | 20.59 | 425,364 | -0.16(-0.77%) |
Aug 04, 2015 | 21.07 | 21.07 | 20.15 | 20.75 | 483,546 | -0.42(-1.98%) |
Aug 03, 2015 | 21.31 | 22.14 | 20.54 | 21.17 | 624,359 | +0.39(+1.88%) |
Jul 31, 2015 | 20.25 | 21.00 | 19.79 | 20.78 | 550,800 | +0.39(+1.91%) |
Jul 30, 2015 | 18.97 | 20.59 | 18.76 | 20.39 | 854,891 | +1.19(+6.20%) |
Jul 29, 2015 | 20.67 | 20.93 | 18.71 | 19.20 | 1,182,198 | -1.21(-5.93%) |
Jul 28, 2015 | 23.69 | 23.91 | 19.03 | 20.41 | 2,751,562 | -3.29(-13.88%) |
Jul 27, 2015 | 23.41 | 24.09 | 21.69 | 23.70 | 1,193,633 | +0.19(+0.81%) |
Jul 24, 2015 | 24.26 | 24.90 | 23.18 | 23.51 | 1,117,351 | -0.80(-3.29%) |
Jul 23, 2015 | 24.51 | 26.80 | 23.72 | 24.31 | 1,340,942 | -0.05(-0.21%) |
Jul 22, 2015 | 23.50 | 24.73 | 22.90 | 24.36 | 770,286 | +0.38(+1.58%) |
Jul 21, 2015 | 24.00 | 24.20 | 22.88 | 23.98 | 681,696 | -0.01(-0.04%) |
Jul 20, 2015 | 23.90 | 24.99 | 23.20 | 23.99 | 1,273,830 | +0.27(+1.14%) |
Jul 17, 2015 | 21.90 | 24.79 | 21.85 | 23.72 | 2,077,868 | +1.87(+8.56%) |
Jul 16, 2015 | 18.72 | 22.02 | 18.40 | 21.85 | 1,986,129 | +3.46(+18.81%) |
Jul 15, 2015 | 18.39 | 19.00 | 17.72 | 18.39 | 859,849 | -0.08(-0.43%) |
Jul 14, 2015 | 18.37 | 18.62 | 17.81 | 18.47 | 696,509 | +0.17(+0.93%) |
Jul 13, 2015 | 17.37 | 18.65 | 17.29 | 18.30 | 1,359,028 | +1.21(+7.08%) |
Jul 10, 2015 | 16.98 | 17.16 | 16.46 | 17.09 | 259,771 | +0.39(+2.34%) |
Jul 09, 2015 | 16.24 | 17.20 | 16.16 | 16.70 | 423,474 | +0.69(+4.31%) |
Jul 08, 2015 | 16.84 | 17.42 | 15.52 | 16.01 | 625,259 | -1.25(-7.24%) |
Jul 07, 2015 | 17.20 | 17.39 | 16.54 | 17.26 | 456,605 | -0.03(-0.17%) |
Jul 06, 2015 | 16.58 | 17.39 | 16.33 | 17.29 | 491,749 | +0.61(+3.66%) |
Jul 02, 2015 | 17.28 | 16.68 | 16.68 | 16.68 | 359,800 | -0.53(-3.08%) |