Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.37 | 14.60 | 13.83 | 14.07 | 306,760 | +0.09(+0.64%) |
Sep 29, 2015 | 15.87 | 16.35 | 13.57 | 13.98 | 572,542 | -1.99(-12.46%) |
Sep 28, 2015 | 17.02 | 17.32 | 15.61 | 15.97 | 233,979 | -1.28(-7.42%) |
Sep 25, 2015 | 18.70 | 18.85 | 16.80 | 17.25 | 265,255 | -1.07(-5.84%) |
Sep 24, 2015 | 18.16 | 18.73 | 17.76 | 18.32 | 186,077 | -0.11(-0.60%) |
Sep 23, 2015 | 18.00 | 18.88 | 17.79 | 18.43 | 209,099 | +0.43(+2.39%) |
Sep 22, 2015 | 17.69 | 18.70 | 17.60 | 18.00 | 259,523 | -0.04(-0.22%) |
Sep 21, 2015 | 19.42 | 19.90 | 17.49 | 18.04 | 675,107 | -0.75(-3.99%) |
Sep 18, 2015 | 19.16 | 19.54 | 17.42 | 18.79 | 930,999 | +0.87(+4.85%) |
Sep 17, 2015 | 18.00 | 18.20 | 17.37 | 17.92 | 233,200 | -0.12(-0.67%) |
Sep 16, 2015 | 18.11 | 18.53 | 17.70 | 18.04 | 441,452 | -0.10(-0.55%) |
Sep 15, 2015 | 17.83 | 18.22 | 17.00 | 18.14 | 679,281 | +0.56(+3.19%) |
Sep 14, 2015 | 21.27 | 22.38 | 17.42 | 17.58 | 4,283,844 | +0.32(+1.85%) |
Sep 11, 2015 | 16.68 | 17.66 | 16.25 | 17.26 | 1,045,112 | +0.80(+4.86%) |
Sep 10, 2015 | 16.53 | 18.44 | 16.25 | 16.46 | 1,620,994 | -0.30(-1.79%) |
Sep 09, 2015 | 14.26 | 17.50 | 14.12 | 16.76 | 671,804 | +1.06(+6.75%) |
Sep 08, 2015 | 16.00 | 16.09 | 15.52 | 15.70 | 225,335 | -0.55(-3.38%) |
Sep 04, 2015 | 16.00 | 16.25 | 16.25 | 16.25 | 370,400 | +0.09(+0.56%) |
Sep 03, 2015 | 16.78 | 17.10 | 16.15 | 16.16 | 120,488 | -0.79(-4.66%) |
Sep 02, 2015 | 16.75 | 17.29 | 16.15 | 16.95 | 226,046 | +0.25(+1.50%) |
Sep 01, 2015 | 16.77 | 17.50 | 16.50 | 16.70 | 209,145 | -0.41(-2.40%) |
Aug 31, 2015 | 16.80 | 17.60 | 16.42 | 17.11 | 295,927 | -0.13(-0.75%) |
Aug 28, 2015 | 17.07 | 17.81 | 16.90 | 17.24 | 251,852 | -0.20(-1.15%) |
Aug 27, 2015 | 18.50 | 18.99 | 17.00 | 17.44 | 496,911 | -0.86(-4.70%) |
Aug 26, 2015 | 18.95 | 19.46 | 17.50 | 18.30 | 340,721 | -0.49(-2.61%) |
Aug 25, 2015 | 22.66 | 24.50 | 18.25 | 18.79 | 2,039,023 | +1.09(+6.16%) |
Aug 24, 2015 | 15.36 | 19.99 | 15.36 | 17.70 | 590,675 | -0.65(-3.54%) |
Aug 21, 2015 | 15.97 | 19.01 | 15.97 | 18.35 | 745,139 | +1.02(+5.89%) |
Aug 20, 2015 | 16.97 | 17.33 | 15.72 | 17.33 | 621,727 | +0.10(+0.58%) |
Aug 19, 2015 | 17.76 | 19.00 | 17.03 | 17.23 | 620,100 | -0.89(-4.91%) |
Aug 18, 2015 | 20.29 | 20.80 | 17.86 | 18.12 | 923,803 | -2.58(-12.46%) |
Aug 17, 2015 | 20.27 | 21.65 | 19.67 | 20.70 | 1,400,089 | -1.43(-6.46%) |
Aug 14, 2015 | 19.86 | 23.27 | 19.50 | 22.13 | 4,387,785 | +1.84(+9.07%) |
Aug 13, 2015 | 16.88 | 22.47 | 16.32 | 20.29 | 5,079,275 | +2.68(+15.22%) |
Aug 12, 2015 | 19.55 | 20.50 | 16.56 | 17.61 | 3,964,490 | -3.40(-16.18%) |
Aug 11, 2015 | 28.00 | 30.00 | 15.51 | 21.01 | 11,618,683 | +2.13(+11.28%) |
Aug 10, 2015 | 17.79 | 55.75 | 17.56 | 18.88 | 18,074,596 | +8.46(+81.19%) |
Aug 07, 2015 | 2.450 | 11.68 | 2.430 | 10.42 | 62,255,900 | +8.63(+482.12%) |
Aug 06, 2015 | 1.780 | 1.790 | 1.650 | 1.790 | 129,100 | +0.03(+1.70%) |
Aug 05, 2015 | 1.784 | 1.880 | 1.670 | 1.760 | 71,816 | -0.02(-1.12%) |
Aug 04, 2015 | 1.710 | 1.790 | 1.660 | 1.780 | 81,940 | +0.06(+3.49%) |
Aug 03, 2015 | 1.790 | 1.900 | 1.710 | 1.720 | 85,398 | -0.12(-6.52%) |
Jul 31, 2015 | 1.690 | 1.890 | 1.650 | 1.840 | 93,353 | +0.20(+12.20%) |
Jul 30, 2015 | 1.650 | 1.710 | 1.610 | 1.640 | 192,992 | -0.07(-4.09%) |
Jul 29, 2015 | 1.770 | 1.920 | 1.700 | 1.710 | 287,676 | -0.06(-3.39%) |
Jul 28, 2015 | 1.510 | 1.800 | 1.500 | 1.770 | 227,759 | +0.31(+21.23%) |
Jul 27, 2015 | 1.560 | 1.560 | 1.380 | 1.460 | 103,133 | -0.05(-3.31%) |
Jul 24, 2015 | 1.680 | 1.680 | 1.450 | 1.510 | 105,056 | -0.19(-11.18%) |
Jul 23, 2015 | 1.720 | 1.740 | 1.570 | 1.700 | 145,498 | -0.03(-1.73%) |
Jul 22, 2015 | 1.740 | 1.780 | 1.700 | 1.730 | 50,760 | -0.01(-0.57%) |
Jul 21, 2015 | 1.740 | 1.770 | 1.650 | 1.740 | 54,654 | -0.01(-0.57%) |
Jul 20, 2015 | 1.820 | 1.820 | 1.700 | 1.750 | 156,163 | -0.05(-2.78%) |
Jul 17, 2015 | 1.850 | 1.850 | 1.750 | 1.800 | 55,337 | -0.02(-1.37%) |
Jul 16, 2015 | 1.780 | 1.870 | 1.780 | 1.825 | 76,545 | -0.01(-0.27%) |
Jul 15, 2015 | 1.840 | 1.910 | 1.780 | 1.830 | 205,596 | -0.06(-3.17%) |
Jul 14, 2015 | 2.010 | 2.010 | 1.850 | 1.890 | 98,148 | -0.06(-3.08%) |
Jul 13, 2015 | 1.940 | 2.000 | 1.780 | 1.950 | 212,559 | +0.01(+0.52%) |
Jul 10, 2015 | 2.100 | 2.110 | 1.850 | 1.940 | 547,247 | -0.19(-8.92%) |
Jul 09, 2015 | 3.790 | 3.790 | 1.900 | 2.130 | 2,623,770 | -4.42(-67.48%) |
Jul 08, 2015 | 6.960 | 7.350 | 6.550 | 6.550 | 48,600 | -0.48(-6.83%) |
Jul 07, 2015 | 7.320 | 7.370 | 6.990 | 7.030 | 27,022 | +0.03(+0.43%) |
Jul 06, 2015 | 6.960 | 7.180 | 6.840 | 7.000 | 12,687 | -0.01(-0.14%) |
Jul 02, 2015 | 6.900 | 7.010 | 7.010 | 7.010 | 20,200 | +0.09(+1.30%) |