Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.20 | 12.36 | 11.30 | 11.90 | 437,148 | -0.17(-1.41%) |
Oct 29, 2015 | 11.95 | 12.54 | 11.75 | 12.07 | 300,085 | +0.09(+0.75%) |
Oct 28, 2015 | 11.13 | 12.25 | 10.77 | 11.98 | 640,585 | +0.95(+8.61%) |
Oct 27, 2015 | 10.93 | 11.07 | 10.27 | 11.03 | 307,342 | +0.28(+2.60%) |
Oct 26, 2015 | 10.91 | 10.97 | 10.17 | 10.75 | 247,379 | +0.09(+0.84%) |
Oct 23, 2015 | 11.27 | 11.33 | 10.10 | 10.66 | 775,163 | -0.28(-2.56%) |
Oct 22, 2015 | 12.06 | 12.21 | 10.70 | 10.94 | 618,955 | -1.07(-8.91%) |
Oct 21, 2015 | 12.35 | 12.73 | 11.78 | 12.01 | 281,653 | -0.36(-2.91%) |
Oct 20, 2015 | 12.59 | 12.95 | 12.30 | 12.37 | 273,654 | -0.28(-2.21%) |
Oct 19, 2015 | 12.71 | 13.29 | 12.31 | 12.65 | 340,888 | -0.06(-0.47%) |
Oct 16, 2015 | 12.88 | 13.02 | 12.27 | 12.71 | 249,541 | -0.06(-0.47%) |
Oct 15, 2015 | 11.56 | 12.78 | 11.26 | 12.77 | 354,186 | +1.31(+11.43%) |
Oct 14, 2015 | 11.90 | 12.08 | 10.75 | 11.46 | 338,258 | -0.36(-3.05%) |
Oct 13, 2015 | 12.06 | 12.32 | 11.62 | 11.82 | 223,959 | -0.34(-2.80%) |
Oct 12, 2015 | 13.19 | 13.49 | 12.10 | 12.16 | 373,073 | -0.93(-7.10%) |
Oct 09, 2015 | 13.40 | 13.70 | 12.73 | 13.09 | 556,456 | -0.21(-1.58%) |
Oct 08, 2015 | 13.45 | 13.71 | 12.87 | 13.30 | 633,181 | -0.15(-1.12%) |
Oct 07, 2015 | 11.43 | 13.62 | 11.39 | 13.45 | 596,718 | +1.90(+16.45%) |
Oct 06, 2015 | 12.06 | 12.06 | 10.70 | 11.55 | 581,043 | -0.46(-3.83%) |
Oct 05, 2015 | 12.52 | 12.74 | 11.17 | 12.01 | 582,087 | -0.22(-1.80%) |
Oct 02, 2015 | 10.70 | 12.23 | 10.58 | 12.23 | 758,893 | +1.17(+10.58%) |
Oct 01, 2015 | 11.47 | 12.04 | 10.44 | 11.06 | 730,645 | -0.40(-3.49%) |
Sep 30, 2015 | 11.75 | 12.99 | 10.87 | 11.46 | 1,880,289 | +0.07(+0.61%) |
Sep 29, 2015 | 13.03 | 13.38 | 11.03 | 11.39 | 675,893 | -1.71(-13.05%) |
Sep 28, 2015 | 15.75 | 15.75 | 12.75 | 13.10 | 685,083 | -3.00(-18.63%) |
Sep 25, 2015 | 16.96 | 17.48 | 15.34 | 16.10 | 304,596 | -0.89(-5.24%) |
Sep 24, 2015 | 17.15 | 17.45 | 16.69 | 16.99 | 223,985 | -0.24(-1.39%) |
Sep 23, 2015 | 17.98 | 18.26 | 17.16 | 17.23 | 238,906 | -0.65(-3.64%) |
Sep 22, 2015 | 18.42 | 18.42 | 17.27 | 17.88 | 377,690 | -0.67(-3.61%) |
Sep 21, 2015 | 19.45 | 19.48 | 18.40 | 18.55 | 347,635 | -0.93(-4.77%) |
Sep 18, 2015 | 18.76 | 19.87 | 18.52 | 19.48 | 591,023 | +0.56(+2.96%) |
Sep 17, 2015 | 18.90 | 19.32 | 18.43 | 18.92 | 274,795 | +0.01(+0.05%) |
Sep 16, 2015 | 18.32 | 18.96 | 18.20 | 18.91 | 329,996 | +0.76(+4.19%) |
Sep 15, 2015 | 17.46 | 18.25 | 16.95 | 18.15 | 230,264 | +0.56(+3.18%) |
Sep 14, 2015 | 18.29 | 18.29 | 17.27 | 17.59 | 276,824 | -0.54(-2.98%) |
Sep 11, 2015 | 17.89 | 18.36 | 17.57 | 18.13 | 234,240 | +0.15(+0.83%) |
Sep 10, 2015 | 18.14 | 18.86 | 17.80 | 17.98 | 239,123 | -0.41(-2.23%) |
Sep 09, 2015 | 19.00 | 19.46 | 18.06 | 18.39 | 318,460 | -0.64(-3.36%) |
Sep 08, 2015 | 19.39 | 19.42 | 18.40 | 19.03 | 384,776 | +0.17(+0.90%) |
Sep 04, 2015 | 18.99 | 18.86 | 18.86 | 18.86 | 219,000 | -0.15(-0.79%) |
Sep 03, 2015 | 19.48 | 21.40 | 18.67 | 19.01 | 612,491 | -0.39(-2.01%) |
Sep 02, 2015 | 19.04 | 19.74 | 17.64 | 19.40 | 579,396 | +0.85(+4.58%) |
Sep 01, 2015 | 16.95 | 18.73 | 15.97 | 18.55 | 688,578 | +1.43(+8.35%) |
Aug 31, 2015 | 18.68 | 18.98 | 17.06 | 17.12 | 595,192 | -1.44(-7.76%) |
Aug 28, 2015 | 19.40 | 19.97 | 18.30 | 18.56 | 639,047 | -0.95(-4.87%) |
Aug 27, 2015 | 19.55 | 20.91 | 19.39 | 19.51 | 544,819 | +0.21(+1.09%) |
Aug 26, 2015 | 22.06 | 22.92 | 18.80 | 19.30 | 580,055 | -1.53(-7.35%) |
Aug 25, 2015 | 22.69 | 23.74 | 20.53 | 20.83 | 400,771 | -1.07(-4.89%) |
Aug 24, 2015 | 20.51 | 23.74 | 18.01 | 21.90 | 628,569 | -1.90(-7.98%) |
Aug 21, 2015 | 24.80 | 24.87 | 22.60 | 23.80 | 530,718 | -1.32(-5.25%) |
Aug 20, 2015 | 25.62 | 28.00 | 24.70 | 25.12 | 600,801 | -0.76(-2.94%) |
Aug 19, 2015 | 23.25 | 26.13 | 22.74 | 25.88 | 639,334 | +2.14(+9.01%) |
Aug 18, 2015 | 22.30 | 24.73 | 21.33 | 23.74 | 1,001,813 | +1.83(+8.35%) |
Aug 17, 2015 | 22.35 | 23.00 | 20.78 | 21.91 | 488,278 | -0.69(-3.05%) |
Aug 14, 2015 | 22.66 | 23.95 | 21.64 | 22.60 | 462,328 | -0.55(-2.38%) |
Aug 13, 2015 | 24.22 | 24.98 | 22.86 | 23.15 | 614,010 | -1.55(-6.28%) |
Aug 12, 2015 | 24.90 | 25.20 | 23.25 | 24.70 | 869,500 | -0.65(-2.56%) |
Aug 11, 2015 | 26.75 | 26.95 | 24.68 | 25.35 | 582,582 | -1.66(-6.15%) |
Aug 10, 2015 | 29.05 | 29.25 | 25.55 | 27.01 | 793,888 | -1.44(-5.06%) |
Aug 07, 2015 | 29.00 | 30.00 | 28.09 | 28.45 | 684,760 | -0.51(-1.76%) |
Aug 06, 2015 | 31.97 | 31.97 | 28.12 | 28.96 | 575,593 | -2.52(-8.01%) |
Aug 05, 2015 | 30.49 | 32.13 | 29.11 | 31.48 | 489,284 | +1.48(+4.93%) |
Aug 04, 2015 | 27.60 | 30.00 | 27.10 | 30.00 | 725,202 | +2.34(+8.46%) |