Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.365 | 7.583 | 7.349 | 7.544 | 14,885,092 | +0.28(+3.86%) |
Sep 29, 2015 | 7.801 | 7.832 | 7.217 | 7.263 | 15,697,447 | -0.46(-5.95%) |
Sep 28, 2015 | 10.19 | 10.44 | 7.660 | 7.723 | 26,270,506 | -3.11(-28.68%) |
Sep 25, 2015 | 11.03 | 11.09 | 10.76 | 10.83 | 3,458,459 | -0.09(-0.86%) |
Sep 24, 2015 | 10.95 | 11.01 | 10.72 | 10.92 | 4,690,750 | -0.09(-0.85%) |
Sep 23, 2015 | 11.43 | 11.56 | 10.98 | 11.02 | 3,487,390 | -0.44(-3.81%) |
Sep 22, 2015 | 11.54 | 11.54 | 11.30 | 11.45 | 4,243,304 | -0.22(-1.87%) |
Sep 21, 2015 | 11.68 | 11.80 | 11.51 | 11.67 | 3,532,282 | +0.13(+1.15%) |
Sep 18, 2015 | 11.40 | 11.64 | 11.32 | 11.54 | 4,383,167 | -0.09(-0.80%) |
Sep 17, 2015 | 11.84 | 11.86 | 11.58 | 11.63 | 4,308,574 | -0.19(-1.65%) |
Sep 16, 2015 | 11.65 | 11.84 | 11.55 | 11.83 | 3,805,817 | +0.31(+2.70%) |
Sep 15, 2015 | 11.49 | 11.77 | 11.36 | 11.51 | 4,325,951 | +0.02(+0.20%) |
Sep 14, 2015 | 11.66 | 11.68 | 11.37 | 11.49 | 1,823,348 | -0.19(-1.60%) |
Sep 11, 2015 | 11.83 | 11.86 | 11.64 | 11.68 | 2,210,434 | -0.14(-1.15%) |
Sep 10, 2015 | 11.77 | 11.95 | 11.62 | 11.81 | 4,403,069 | -0.02(-0.20%) |
Sep 09, 2015 | 12.24 | 12.33 | 11.83 | 11.84 | 3,079,509 | -0.20(-1.67%) |
Sep 08, 2015 | 11.90 | 12.09 | 11.73 | 12.04 | 5,274,252 | +0.32(+2.77%) |
Sep 04, 2015 | 11.92 | 11.71 | 11.71 | 11.71 | 3,597,939 | -0.36(-3.01%) |
Sep 03, 2015 | 12.16 | 12.40 | 11.96 | 12.08 | 5,848,780 | +0.00(+0.00%) |
Sep 02, 2015 | 12.72 | 12.79 | 11.98 | 12.08 | 6,082,986 | -0.45(-3.58%) |
Sep 01, 2015 | 12.39 | 12.67 | 12.39 | 12.52 | 4,676,719 | -0.24(-1.87%) |
Aug 31, 2015 | 12.68 | 12.95 | 12.50 | 12.76 | 3,745,637 | +0.07(+0.55%) |
Aug 28, 2015 | 12.68 | 13.00 | 12.47 | 12.69 | 4,512,402 | -0.12(-0.96%) |
Aug 27, 2015 | 12.60 | 12.98 | 12.51 | 12.82 | 3,833,930 | +0.43(+3.49%) |
Aug 26, 2015 | 12.28 | 12.42 | 11.97 | 12.39 | 5,454,177 | +0.35(+2.89%) |
Aug 25, 2015 | 12.97 | 13.00 | 12.00 | 12.04 | 6,679,261 | -0.36(-2.87%) |
Aug 24, 2015 | 11.78 | 12.66 | 11.60 | 12.39 | 9,270,819 | -0.09(-0.74%) |
Aug 21, 2015 | 12.71 | 13.00 | 12.47 | 12.49 | 5,171,043 | -0.29(-2.30%) |
Aug 20, 2015 | 12.84 | 12.96 | 12.66 | 12.78 | 6,085,445 | -0.02(-0.12%) |
Aug 19, 2015 | 12.83 | 12.87 | 12.59 | 12.79 | 3,803,811 | -0.15(-1.19%) |
Aug 18, 2015 | 12.94 | 13.02 | 12.79 | 12.95 | 4,063,957 | -0.03(-0.24%) |
Aug 17, 2015 | 12.80 | 13.06 | 12.59 | 12.98 | 3,121,714 | +0.05(+0.36%) |
Aug 14, 2015 | 12.86 | 13.00 | 12.74 | 12.93 | 3,402,915 | +0.08(+0.66%) |
Aug 13, 2015 | 13.13 | 13.22 | 12.83 | 12.85 | 4,037,056 | -0.25(-1.95%) |
Aug 12, 2015 | 13.29 | 13.36 | 12.90 | 13.10 | 6,245,649 | -0.36(-2.64%) |
Aug 11, 2015 | 13.74 | 13.74 | 13.38 | 13.46 | 2,380,722 | -0.49(-3.54%) |
Aug 10, 2015 | 13.54 | 13.99 | 13.40 | 13.95 | 4,600,348 | +0.56(+4.21%) |
Aug 07, 2015 | 13.85 | 13.93 | 13.33 | 13.39 | 3,836,172 | -0.51(-3.67%) |
Aug 06, 2015 | 14.06 | 14.21 | 13.80 | 13.90 | 4,417,311 | -0.17(-1.21%) |
Aug 05, 2015 | 14.42 | 14.57 | 14.01 | 14.07 | 3,334,162 | -0.15(-1.03%) |
Aug 04, 2015 | 14.35 | 14.52 | 14.15 | 14.21 | 2,977,937 | -0.05(-0.38%) |
Aug 03, 2015 | 14.65 | 14.65 | 14.17 | 14.27 | 5,116,457 | -0.40(-2.74%) |
Jul 31, 2015 | 14.90 | 14.99 | 14.63 | 14.67 | 5,286,634 | -0.15(-1.04%) |
Jul 30, 2015 | 14.15 | 14.92 | 14.04 | 14.82 | 7,157,968 | +0.61(+4.29%) |
Jul 29, 2015 | 15.55 | 15.71 | 14.15 | 14.21 | 11,797,255 | -0.35(-2.39%) |
Jul 28, 2015 | 13.96 | 14.66 | 13.89 | 14.56 | 12,703,783 | +0.65(+4.66%) |
Jul 27, 2015 | 14.38 | 14.42 | 13.85 | 13.91 | 8,015,169 | -0.62(-4.25%) |
Jul 24, 2015 | 15.10 | 15.11 | 14.40 | 14.53 | 6,309,955 | -0.61(-4.03%) |
Jul 23, 2015 | 15.33 | 15.60 | 15.09 | 15.14 | 3,629,493 | -0.12(-0.81%) |
Jul 22, 2015 | 15.39 | 15.51 | 15.23 | 15.27 | 3,327,232 | -0.18(-1.15%) |
Jul 21, 2015 | 15.67 | 15.82 | 15.43 | 15.44 | 3,526,015 | -0.20(-1.28%) |
Jul 20, 2015 | 15.88 | 15.88 | 15.58 | 15.64 | 3,270,711 | -0.22(-1.36%) |
Jul 17, 2015 | 16.28 | 16.28 | 15.85 | 15.86 | 2,425,815 | -0.37(-2.28%) |
Jul 16, 2015 | 16.52 | 16.52 | 16.09 | 16.23 | 4,966,841 | -0.21(-1.27%) |
Jul 15, 2015 | 16.69 | 16.73 | 16.40 | 16.44 | 2,987,117 | -0.26(-1.57%) |
Jul 14, 2015 | 16.66 | 16.82 | 16.58 | 16.70 | 1,724,740 | +0.05(+0.32%) |
Jul 13, 2015 | 16.48 | 16.72 | 16.42 | 16.65 | 3,819,597 | +0.32(+1.99%) |
Jul 10, 2015 | 16.16 | 16.34 | 16.09 | 16.32 | 3,555,853 | +0.40(+2.52%) |
Jul 09, 2015 | 16.05 | 16.25 | 15.86 | 15.92 | 2,566,269 | +0.13(+0.83%) |
Jul 08, 2015 | 16.25 | 16.28 | 15.76 | 15.79 | 3,456,660 | -0.58(-3.54%) |
Jul 07, 2015 | 16.45 | 16.49 | 16.13 | 16.37 | 3,503,357 | -0.09(-0.56%) |
Jul 06, 2015 | 16.54 | 16.64 | 16.39 | 16.46 | 2,980,073 | -0.23(-1.39%) |
Jul 02, 2015 | 16.92 | 16.69 | 16.69 | 16.69 | 1,733,631 | -0.16(-0.96%) |