Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.854 | 10.03 | 9.509 | 9.705 | 11,578,022 | -0.03(-0.29%) |
Sep 29, 2015 | 9.584 | 10.01 | 9.425 | 9.733 | 13,659,076 | +0.23(+2.45%) |
Sep 28, 2015 | 9.761 | 9.788 | 9.327 | 9.500 | 15,252,849 | -0.55(-5.47%) |
Sep 25, 2015 | 10.79 | 10.85 | 10.01 | 10.05 | 15,454,305 | -0.64(-6.01%) |
Sep 24, 2015 | 10.27 | 10.90 | 10.15 | 10.69 | 17,334,040 | +0.23(+2.23%) |
Sep 23, 2015 | 11.09 | 11.11 | 10.39 | 10.46 | 13,476,996 | -0.55(-4.99%) |
Sep 22, 2015 | 11.64 | 11.82 | 11.00 | 11.01 | 17,019,408 | -1.01(-8.37%) |
Sep 21, 2015 | 12.35 | 12.38 | 11.90 | 12.01 | 13,874,478 | -0.30(-2.42%) |
Sep 18, 2015 | 12.69 | 12.73 | 12.17 | 12.31 | 15,644,413 | -0.53(-4.13%) |
Sep 17, 2015 | 12.71 | 13.30 | 12.60 | 12.84 | 12,255,730 | +0.06(+0.44%) |
Sep 16, 2015 | 12.68 | 13.10 | 12.41 | 12.79 | 10,808,901 | +0.18(+1.40%) |
Sep 15, 2015 | 12.62 | 12.82 | 12.48 | 12.61 | 8,278,439 | -0.05(-0.37%) |
Sep 14, 2015 | 13.00 | 13.07 | 12.46 | 12.66 | 9,919,445 | -0.47(-3.62%) |
Sep 11, 2015 | 13.40 | 13.55 | 12.96 | 13.13 | 9,633,383 | -0.34(-2.49%) |
Sep 10, 2015 | 13.66 | 13.74 | 13.23 | 13.47 | 12,767,487 | -0.21(-1.57%) |
Sep 09, 2015 | 14.13 | 14.25 | 13.15 | 13.68 | 16,697,163 | -0.24(-1.74%) |
Sep 08, 2015 | 14.33 | 14.43 | 13.69 | 13.92 | 13,532,680 | -0.10(-0.73%) |
Sep 04, 2015 | 14.57 | 14.03 | 14.03 | 14.03 | 10,741,321 | -0.81(-5.46%) |
Sep 03, 2015 | 15.36 | 15.50 | 14.64 | 14.84 | 9,819,060 | -0.37(-2.45%) |
Sep 02, 2015 | 15.40 | 15.40 | 14.68 | 15.21 | 9,031,541 | +0.41(+2.77%) |
Sep 01, 2015 | 14.74 | 15.27 | 14.67 | 14.80 | 9,325,988 | -0.46(-2.99%) |
Aug 31, 2015 | 15.39 | 15.68 | 15.05 | 15.26 | 10,818,821 | -0.37(-2.38%) |
Aug 28, 2015 | 15.54 | 16.50 | 15.24 | 15.63 | 13,736,906 | -0.10(-0.65%) |
Aug 27, 2015 | 14.01 | 15.79 | 13.85 | 15.73 | 20,074,430 | +2.13(+15.69%) |
Aug 26, 2015 | 13.59 | 13.79 | 13.22 | 13.60 | 13,242,240 | +0.25(+1.88%) |
Aug 25, 2015 | 14.95 | 14.96 | 13.27 | 13.35 | 18,949,656 | -0.85(-5.97%) |
Aug 24, 2015 | 13.78 | 15.07 | 13.54 | 14.19 | 14,131,031 | -0.62(-4.21%) |
Aug 21, 2015 | 15.18 | 15.40 | 14.76 | 14.82 | 14,670,265 | -0.93(-5.91%) |
Aug 20, 2015 | 15.89 | 15.97 | 15.46 | 15.75 | 11,286,462 | -0.11(-0.70%) |
Aug 19, 2015 | 16.95 | 17.04 | 15.84 | 15.86 | 13,747,938 | -1.33(-7.75%) |
Aug 18, 2015 | 17.36 | 17.56 | 17.16 | 17.19 | 7,330,886 | -0.50(-2.84%) |
Aug 17, 2015 | 17.83 | 18.11 | 17.61 | 17.70 | 5,779,026 | -0.25(-1.40%) |
Aug 14, 2015 | 17.76 | 18.14 | 17.61 | 17.95 | 5,122,968 | +0.15(+0.84%) |
Aug 13, 2015 | 17.49 | 18.08 | 17.33 | 17.80 | 8,262,465 | -0.03(-0.16%) |
Aug 12, 2015 | 17.85 | 17.97 | 17.15 | 17.83 | 16,197,921 | -0.32(-1.75%) |
Aug 11, 2015 | 18.86 | 19.20 | 17.93 | 18.14 | 15,197,049 | -1.78(-8.93%) |
Aug 10, 2015 | 19.22 | 20.01 | 18.62 | 19.92 | 10,589,715 | +0.85(+4.44%) |
Aug 07, 2015 | 19.14 | 19.65 | 18.75 | 19.07 | 10,426,394 | -0.11(-0.58%) |
Aug 06, 2015 | 18.25 | 19.26 | 18.09 | 19.19 | 10,768,182 | +0.72(+3.93%) |
Aug 05, 2015 | 18.74 | 19.28 | 18.31 | 18.46 | 12,627,730 | +0.25(+1.38%) |
Aug 04, 2015 | 18.62 | 18.89 | 18.04 | 18.21 | 12,138,563 | -0.18(-0.96%) |
Aug 03, 2015 | 17.90 | 18.44 | 17.67 | 18.39 | 12,577,249 | +0.30(+1.64%) |
Jul 31, 2015 | 18.79 | 19.01 | 17.90 | 18.09 | 16,096,864 | -0.58(-3.09%) |
Jul 30, 2015 | 18.82 | 19.20 | 17.94 | 18.67 | 24,791,498 | +0.05(+0.25%) |
Jul 29, 2015 | 16.99 | 18.75 | 16.97 | 18.62 | 31,887,046 | +2.15(+13.03%) |
Jul 28, 2015 | 15.93 | 16.49 | 15.64 | 16.47 | 16,057,811 | +0.86(+5.54%) |
Jul 27, 2015 | 15.10 | 15.77 | 14.57 | 15.61 | 14,644,046 | +0.51(+3.38%) |
Jul 24, 2015 | 15.70 | 15.76 | 15.03 | 15.10 | 13,153,621 | -0.67(-4.24%) |
Jul 23, 2015 | 16.03 | 16.51 | 15.70 | 15.77 | 11,316,140 | -0.20(-1.28%) |
Jul 22, 2015 | 16.22 | 16.22 | 15.62 | 15.97 | 9,571,170 | -0.47(-2.88%) |
Jul 21, 2015 | 16.44 | 17.09 | 16.31 | 16.44 | 8,998,771 | -0.02(-0.11%) |
Jul 20, 2015 | 16.50 | 16.56 | 15.96 | 16.46 | 9,349,181 | -0.07(-0.45%) |
Jul 17, 2015 | 16.72 | 17.13 | 16.31 | 16.54 | 12,260,684 | -0.20(-1.17%) |
Jul 16, 2015 | 17.33 | 17.49 | 16.44 | 16.73 | 14,169,998 | -0.47(-2.75%) |
Jul 15, 2015 | 18.46 | 18.48 | 17.08 | 17.21 | 13,307,464 | -1.30(-7.03%) |
Jul 14, 2015 | 18.36 | 18.57 | 17.89 | 18.51 | 5,872,251 | +0.03(+0.15%) |
Jul 13, 2015 | 17.77 | 18.57 | 17.50 | 18.48 | 9,905,464 | +0.89(+5.07%) |
Jul 10, 2015 | 17.93 | 18.05 | 17.40 | 17.59 | 7,946,472 | +0.00(+0.00%) |
Jul 09, 2015 | 18.24 | 18.32 | 17.57 | 17.59 | 9,710,678 | -0.21(-1.20%) |
Jul 08, 2015 | 18.27 | 18.54 | 17.71 | 17.80 | 9,939,030 | -0.77(-4.15%) |
Jul 07, 2015 | 17.93 | 18.99 | 17.21 | 18.57 | 17,420,212 | +0.30(+1.63%) |
Jul 06, 2015 | 18.02 | 18.51 | 17.95 | 18.27 | 6,326,787 | -0.10(-0.56%) |
Jul 02, 2015 | 19.09 | 18.38 | 18.38 | 18.38 | 11,420,770 | -0.68(-3.56%) |