Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.365 | 7.583 | 7.350 | 7.544 | 14,883,497 | +0.28(+3.86%) |
Sep 29, 2015 | 7.801 | 7.833 | 7.217 | 7.264 | 15,695,766 | -0.46(-5.95%) |
Sep 28, 2015 | 10.19 | 10.44 | 7.661 | 7.724 | 26,267,692 | -3.11(-28.68%) |
Sep 25, 2015 | 11.03 | 11.09 | 10.76 | 10.83 | 3,458,089 | -0.09(-0.86%) |
Sep 24, 2015 | 10.95 | 11.01 | 10.72 | 10.92 | 4,690,248 | -0.09(-0.85%) |
Sep 23, 2015 | 11.43 | 11.56 | 10.98 | 11.02 | 3,487,017 | -0.44(-3.81%) |
Sep 22, 2015 | 11.54 | 11.54 | 11.30 | 11.45 | 4,242,849 | -0.22(-1.87%) |
Sep 21, 2015 | 11.68 | 11.80 | 11.52 | 11.67 | 3,531,904 | +0.13(+1.15%) |
Sep 18, 2015 | 11.41 | 11.64 | 11.32 | 11.54 | 4,382,697 | -0.09(-0.80%) |
Sep 17, 2015 | 11.84 | 11.87 | 11.58 | 11.63 | 4,308,113 | -0.19(-1.65%) |
Sep 16, 2015 | 11.65 | 11.84 | 11.55 | 11.83 | 3,805,409 | +0.31(+2.70%) |
Sep 15, 2015 | 11.49 | 11.77 | 11.36 | 11.52 | 4,325,488 | +0.02(+0.20%) |
Sep 14, 2015 | 11.66 | 11.68 | 11.37 | 11.49 | 1,823,153 | -0.19(-1.60%) |
Sep 11, 2015 | 11.83 | 11.87 | 11.64 | 11.68 | 2,210,197 | -0.14(-1.15%) |
Sep 10, 2015 | 11.77 | 11.95 | 11.62 | 11.81 | 4,402,598 | -0.02(-0.20%) |
Sep 09, 2015 | 12.24 | 12.33 | 11.83 | 11.84 | 3,079,179 | -0.20(-1.67%) |
Sep 08, 2015 | 11.90 | 12.09 | 11.73 | 12.04 | 5,273,687 | +0.32(+2.77%) |
Sep 04, 2015 | 11.92 | 11.71 | 11.71 | 11.71 | 3,597,554 | -0.36(-3.00%) |
Sep 03, 2015 | 12.16 | 12.40 | 11.96 | 12.08 | 5,848,154 | +0.00(+0.00%) |
Sep 02, 2015 | 12.73 | 12.80 | 11.98 | 12.08 | 6,082,335 | -0.45(-3.58%) |
Sep 01, 2015 | 12.39 | 12.67 | 12.39 | 12.53 | 4,676,218 | -0.24(-1.88%) |
Aug 31, 2015 | 12.68 | 12.95 | 12.50 | 12.76 | 3,745,236 | +0.07(+0.55%) |
Aug 28, 2015 | 12.68 | 13.00 | 12.47 | 12.70 | 4,511,919 | -0.12(-0.96%) |
Aug 27, 2015 | 12.60 | 12.98 | 12.51 | 12.82 | 3,833,519 | +0.43(+3.49%) |
Aug 26, 2015 | 12.29 | 12.43 | 11.97 | 12.39 | 5,453,593 | +0.35(+2.89%) |
Aug 25, 2015 | 12.97 | 13.00 | 12.00 | 12.04 | 6,678,546 | -0.36(-2.87%) |
Aug 24, 2015 | 11.78 | 12.66 | 11.60 | 12.39 | 9,269,827 | -0.09(-0.74%) |
Aug 21, 2015 | 12.71 | 13.00 | 12.48 | 12.49 | 5,170,490 | -0.29(-2.30%) |
Aug 20, 2015 | 12.84 | 12.96 | 12.66 | 12.78 | 6,084,794 | -0.02(-0.12%) |
Aug 19, 2015 | 12.83 | 12.87 | 12.59 | 12.80 | 3,803,404 | -0.15(-1.19%) |
Aug 18, 2015 | 12.94 | 13.02 | 12.80 | 12.95 | 4,063,521 | -0.03(-0.24%) |
Aug 17, 2015 | 12.80 | 13.06 | 12.59 | 12.98 | 3,121,379 | +0.05(+0.36%) |
Aug 14, 2015 | 12.86 | 13.00 | 12.74 | 12.93 | 3,402,551 | +0.08(+0.66%) |
Aug 13, 2015 | 13.13 | 13.22 | 12.83 | 12.85 | 4,036,624 | -0.25(-1.95%) |
Aug 12, 2015 | 13.29 | 13.36 | 12.90 | 13.10 | 6,244,980 | -0.36(-2.64%) |
Aug 11, 2015 | 13.75 | 13.75 | 13.38 | 13.46 | 2,380,467 | -0.49(-3.54%) |
Aug 10, 2015 | 13.54 | 13.99 | 13.40 | 13.95 | 4,599,855 | +0.56(+4.21%) |
Aug 07, 2015 | 13.85 | 13.93 | 13.34 | 13.39 | 3,835,761 | -0.51(-3.67%) |
Aug 06, 2015 | 14.06 | 14.22 | 13.80 | 13.90 | 4,416,838 | -0.17(-1.21%) |
Aug 05, 2015 | 14.43 | 14.57 | 14.02 | 14.07 | 3,333,805 | -0.15(-1.03%) |
Aug 04, 2015 | 14.36 | 14.52 | 14.15 | 14.22 | 2,977,618 | -0.05(-0.38%) |
Aug 03, 2015 | 14.65 | 14.65 | 14.17 | 14.27 | 5,115,909 | -0.40(-2.74%) |
Jul 31, 2015 | 14.90 | 14.99 | 14.63 | 14.67 | 5,286,068 | -0.15(-1.04%) |
Jul 30, 2015 | 14.15 | 14.92 | 14.04 | 14.83 | 7,157,202 | +0.61(+4.29%) |
Jul 29, 2015 | 15.55 | 15.71 | 14.15 | 14.22 | 11,795,992 | -0.35(-2.39%) |
Jul 28, 2015 | 13.96 | 14.66 | 13.89 | 14.56 | 12,702,423 | +0.65(+4.66%) |
Jul 27, 2015 | 14.39 | 14.42 | 13.85 | 13.92 | 8,014,311 | -0.62(-4.25%) |
Jul 24, 2015 | 15.10 | 15.11 | 14.40 | 14.53 | 6,309,279 | -0.61(-4.03%) |
Jul 23, 2015 | 15.33 | 15.61 | 15.09 | 15.14 | 3,629,105 | -0.12(-0.81%) |
Jul 22, 2015 | 15.39 | 15.51 | 15.23 | 15.27 | 3,326,876 | -0.18(-1.15%) |
Jul 21, 2015 | 15.67 | 15.82 | 15.43 | 15.44 | 3,525,638 | -0.20(-1.28%) |
Jul 20, 2015 | 15.88 | 15.88 | 15.58 | 15.65 | 3,270,360 | -0.22(-1.36%) |
Jul 17, 2015 | 16.28 | 16.28 | 15.85 | 15.86 | 2,425,555 | -0.37(-2.28%) |
Jul 16, 2015 | 16.52 | 16.53 | 16.09 | 16.23 | 4,966,309 | -0.21(-1.27%) |
Jul 15, 2015 | 16.70 | 16.73 | 16.40 | 16.44 | 2,986,797 | -0.26(-1.57%) |
Jul 14, 2015 | 16.66 | 16.83 | 16.58 | 16.70 | 1,724,556 | +0.05(+0.32%) |
Jul 13, 2015 | 16.48 | 16.73 | 16.42 | 16.65 | 3,819,188 | +0.32(+1.99%) |
Jul 10, 2015 | 16.16 | 16.34 | 16.09 | 16.32 | 3,555,473 | +0.40(+2.52%) |
Jul 09, 2015 | 16.05 | 16.26 | 15.86 | 15.92 | 2,565,994 | +0.13(+0.83%) |
Jul 08, 2015 | 16.25 | 16.29 | 15.76 | 15.79 | 3,456,290 | -0.58(-3.54%) |
Jul 07, 2015 | 16.45 | 16.49 | 16.13 | 16.37 | 3,502,982 | -0.09(-0.56%) |
Jul 06, 2015 | 16.54 | 16.64 | 16.39 | 16.46 | 2,979,754 | -0.23(-1.39%) |
Jul 02, 2015 | 16.92 | 16.70 | 16.70 | 16.70 | 1,733,446 | -0.16(-0.96%) |