Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.10 | 11.62 | 10.85 | 11.55 | 2,917,481 | +0.62(+5.67%) |
Sep 29, 2015 | 11.70 | 11.80 | 10.85 | 10.93 | 2,636,602 | -0.77(-6.58%) |
Sep 28, 2015 | 12.08 | 12.59 | 11.70 | 11.70 | 2,212,214 | -0.47(-3.86%) |
Sep 25, 2015 | 12.52 | 12.53 | 12.05 | 12.17 | 1,997,716 | -0.21(-1.70%) |
Sep 24, 2015 | 12.05 | 12.54 | 11.90 | 12.38 | 1,832,644 | +0.24(+1.98%) |
Sep 23, 2015 | 12.36 | 12.45 | 12.07 | 12.14 | 2,044,121 | -0.22(-1.78%) |
Sep 22, 2015 | 12.10 | 12.42 | 11.94 | 12.36 | 1,933,171 | +0.15(+1.23%) |
Sep 21, 2015 | 12.47 | 12.62 | 12.18 | 12.21 | 1,752,759 | -0.28(-2.24%) |
Sep 18, 2015 | 12.78 | 12.79 | 12.44 | 12.49 | 3,122,295 | -0.49(-3.78%) |
Sep 17, 2015 | 12.86 | 13.31 | 12.81 | 12.98 | 1,771,273 | +0.06(+0.46%) |
Sep 16, 2015 | 12.63 | 13.14 | 12.60 | 12.92 | 1,617,514 | +0.25(+1.97%) |
Sep 15, 2015 | 12.57 | 12.97 | 12.51 | 12.67 | 1,996,851 | +0.14(+1.12%) |
Sep 14, 2015 | 12.79 | 12.85 | 12.37 | 12.53 | 2,224,206 | -0.27(-2.11%) |
Sep 11, 2015 | 12.72 | 12.93 | 12.41 | 12.80 | 1,897,255 | +0.01(+0.08%) |
Sep 10, 2015 | 12.88 | 13.21 | 12.72 | 12.79 | 1,913,605 | -0.11(-0.85%) |
Sep 09, 2015 | 13.34 | 13.47 | 12.89 | 12.90 | 2,135,335 | -0.40(-3.01%) |
Sep 08, 2015 | 13.00 | 13.55 | 12.89 | 13.30 | 2,154,994 | +0.58(+4.56%) |
Sep 04, 2015 | 12.83 | 12.72 | 12.72 | 12.72 | 1,708,300 | -0.31(-2.38%) |
Sep 03, 2015 | 13.02 | 13.20 | 12.72 | 13.03 | 2,262,745 | +0.03(+0.23%) |
Sep 02, 2015 | 13.00 | 13.09 | 12.49 | 13.00 | 2,062,949 | +0.16(+1.25%) |
Sep 01, 2015 | 13.39 | 13.66 | 12.73 | 12.84 | 3,140,215 | -0.89(-6.48%) |
Aug 31, 2015 | 13.33 | 14.16 | 13.13 | 13.73 | 3,043,191 | +0.25(+1.85%) |
Aug 28, 2015 | 13.65 | 14.15 | 13.30 | 13.48 | 4,523,905 | +0.58(+4.50%) |
Aug 27, 2015 | 12.22 | 13.03 | 12.16 | 12.90 | 3,252,854 | +0.85(+7.05%) |
Aug 26, 2015 | 12.14 | 12.28 | 11.82 | 12.05 | 2,530,581 | +0.18(+1.52%) |
Aug 25, 2015 | 12.67 | 12.76 | 11.84 | 11.87 | 3,384,746 | -0.38(-3.10%) |
Aug 24, 2015 | 11.31 | 12.88 | 11.08 | 12.25 | 4,992,978 | +0.04(+0.33%) |
Aug 21, 2015 | 12.05 | 12.57 | 11.82 | 12.21 | 3,615,180 | +0.12(+0.99%) |
Aug 20, 2015 | 12.46 | 12.65 | 12.08 | 12.09 | 3,073,582 | -0.48(-3.82%) |
Aug 19, 2015 | 13.01 | 13.10 | 12.50 | 12.57 | 2,744,694 | -0.57(-4.34%) |
Aug 18, 2015 | 13.19 | 13.28 | 12.80 | 13.14 | 2,384,456 | -0.27(-2.01%) |
Aug 17, 2015 | 13.51 | 13.83 | 13.32 | 13.41 | 2,184,475 | -0.17(-1.25%) |
Aug 14, 2015 | 13.70 | 13.94 | 13.46 | 13.58 | 2,052,577 | +0.06(+0.44%) |
Aug 13, 2015 | 13.71 | 13.99 | 13.40 | 13.52 | 2,294,991 | -0.22(-1.60%) |
Aug 12, 2015 | 13.73 | 13.92 | 13.45 | 13.74 | 2,673,217 | -0.29(-2.07%) |
Aug 11, 2015 | 14.44 | 14.50 | 13.66 | 14.03 | 2,858,111 | -0.62(-4.23%) |
Aug 10, 2015 | 13.58 | 14.78 | 13.54 | 14.65 | 4,547,040 | +1.23(+9.17%) |
Aug 07, 2015 | 13.57 | 14.44 | 13.22 | 13.42 | 5,174,819 | -0.18(-1.32%) |
Aug 06, 2015 | 12.05 | 14.75 | 11.66 | 13.60 | 12,468,541 | +1.90(+16.24%) |
Aug 05, 2015 | 11.87 | 12.28 | 11.71 | 11.70 | 6,100,387 | -0.09(-0.76%) |
Aug 04, 2015 | 12.39 | 12.40 | 11.71 | 11.79 | 4,472,422 | -0.55(-4.46%) |
Aug 03, 2015 | 13.08 | 13.09 | 12.20 | 12.34 | 4,661,708 | -0.82(-6.23%) |
Jul 31, 2015 | 13.86 | 14.10 | 13.13 | 13.16 | 5,236,532 | -0.69(-4.98%) |
Jul 30, 2015 | 14.10 | 14.30 | 13.54 | 13.85 | 4,788,329 | -1.36(-8.94%) |
Jul 29, 2015 | 15.06 | 15.70 | 14.91 | 15.21 | 3,149,962 | +0.49(+3.33%) |
Jul 28, 2015 | 14.42 | 14.82 | 14.06 | 14.72 | 2,239,937 | +0.15(+1.03%) |
Jul 27, 2015 | 14.66 | 14.83 | 14.14 | 14.57 | 1,999,183 | -0.20(-1.35%) |
Jul 24, 2015 | 14.77 | 15.15 | 14.61 | 14.77 | 1,790,249 | +0.05(+0.34%) |
Jul 23, 2015 | 14.70 | 15.15 | 14.62 | 14.72 | 2,063,121 | +0.10(+0.68%) |
Jul 22, 2015 | 14.89 | 14.89 | 14.44 | 14.62 | 1,729,071 | -0.35(-2.34%) |
Jul 21, 2015 | 14.35 | 15.31 | 14.30 | 14.97 | 4,094,945 | +0.50(+3.46%) |
Jul 20, 2015 | 15.73 | 15.74 | 14.42 | 14.47 | 5,871,395 | -1.32(-8.36%) |
Jul 17, 2015 | 16.34 | 16.34 | 15.70 | 15.79 | 3,541,328 | -0.55(-3.37%) |
Jul 16, 2015 | 17.09 | 17.20 | 16.11 | 16.34 | 3,104,715 | -0.63(-3.71%) |
Jul 15, 2015 | 17.14 | 17.24 | 16.81 | 16.97 | 2,115,366 | -0.22(-1.28%) |
Jul 14, 2015 | 17.19 | 17.25 | 16.90 | 17.19 | 1,709,493 | +0.03(+0.17%) |
Jul 13, 2015 | 16.82 | 17.23 | 16.78 | 17.16 | 1,546,689 | +0.34(+2.02%) |
Jul 10, 2015 | 16.83 | 17.14 | 16.71 | 16.82 | 3,117,032 | +0.11(+0.66%) |
Jul 09, 2015 | 17.67 | 17.86 | 16.34 | 16.71 | 5,807,827 | -0.91(-5.16%) |
Jul 08, 2015 | 18.11 | 18.26 | 17.53 | 17.62 | 1,979,502 | -0.75(-4.08%) |
Jul 07, 2015 | 18.11 | 18.44 | 17.11 | 18.37 | 3,615,239 | +0.11(+0.60%) |
Jul 06, 2015 | 18.64 | 18.68 | 18.19 | 18.26 | 1,876,938 | -0.69(-3.64%) |
Jul 02, 2015 | 18.62 | 18.95 | 18.95 | 18.95 | 2,379,900 | +0.33(+1.77%) |