Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.05 | 12.29 | 11.66 | 11.78 | 484,403 | -0.11(-0.91%) |
Sep 29, 2015 | 12.08 | 12.50 | 11.84 | 11.89 | 819,286 | -0.22(-1.84%) |
Sep 28, 2015 | 13.88 | 13.88 | 12.11 | 12.12 | 410,352 | -1.88(-13.41%) |
Sep 25, 2015 | 14.32 | 14.43 | 13.76 | 13.99 | 234,696 | -0.25(-1.78%) |
Sep 24, 2015 | 14.21 | 14.56 | 13.98 | 14.25 | 329,800 | -0.03(-0.22%) |
Sep 23, 2015 | 15.39 | 15.45 | 14.24 | 14.28 | 336,228 | -1.12(-7.29%) |
Sep 22, 2015 | 16.12 | 16.55 | 15.28 | 15.40 | 294,552 | -0.94(-5.74%) |
Sep 21, 2015 | 16.70 | 16.84 | 16.28 | 16.34 | 218,134 | -0.33(-1.98%) |
Sep 18, 2015 | 17.21 | 17.25 | 16.60 | 16.67 | 393,780 | -0.71(-4.07%) |
Sep 17, 2015 | 17.46 | 17.75 | 17.31 | 17.38 | 226,523 | -0.16(-0.92%) |
Sep 16, 2015 | 17.31 | 17.79 | 17.31 | 17.54 | 190,780 | +0.21(+1.20%) |
Sep 15, 2015 | 17.51 | 17.68 | 17.07 | 17.33 | 226,161 | -0.20(-1.14%) |
Sep 14, 2015 | 17.69 | 17.72 | 17.42 | 17.53 | 181,881 | -0.22(-1.21%) |
Sep 11, 2015 | 17.85 | 17.86 | 17.62 | 17.75 | 177,651 | -0.18(-0.99%) |
Sep 10, 2015 | 18.05 | 18.29 | 17.82 | 17.92 | 323,586 | -0.15(-0.85%) |
Sep 09, 2015 | 18.31 | 18.40 | 18.00 | 18.08 | 234,722 | -0.09(-0.51%) |
Sep 08, 2015 | 18.50 | 18.56 | 18.05 | 18.17 | 272,387 | -0.04(-0.21%) |
Sep 04, 2015 | 18.64 | 18.21 | 18.21 | 18.21 | 326,170 | -0.75(-3.98%) |
Sep 03, 2015 | 17.98 | 19.22 | 17.53 | 18.96 | 691,858 | +1.11(+6.20%) |
Sep 02, 2015 | 17.72 | 17.88 | 17.35 | 17.85 | 509,022 | +0.35(+1.98%) |
Sep 01, 2015 | 17.88 | 18.03 | 17.35 | 17.51 | 219,791 | -0.88(-4.81%) |
Aug 31, 2015 | 17.97 | 18.45 | 17.64 | 18.39 | 202,950 | +0.35(+1.96%) |
Aug 28, 2015 | 17.47 | 18.21 | 17.35 | 18.04 | 298,420 | +0.45(+2.58%) |
Aug 27, 2015 | 17.54 | 17.67 | 17.12 | 17.58 | 503,406 | +0.28(+1.60%) |
Aug 26, 2015 | 17.43 | 17.55 | 16.94 | 17.31 | 348,130 | +0.22(+1.31%) |
Aug 25, 2015 | 18.12 | 18.23 | 17.08 | 17.08 | 513,041 | -0.55(-3.14%) |
Aug 24, 2015 | 17.69 | 18.43 | 17.38 | 17.64 | 401,965 | -0.92(-4.97%) |
Aug 21, 2015 | 18.68 | 18.94 | 18.32 | 18.56 | 425,012 | -0.37(-1.95%) |
Aug 20, 2015 | 19.37 | 19.38 | 18.90 | 18.93 | 316,461 | -0.62(-3.15%) |
Aug 19, 2015 | 19.90 | 20.02 | 19.50 | 19.55 | 317,123 | -0.53(-2.64%) |
Aug 18, 2015 | 20.26 | 20.36 | 19.81 | 20.08 | 262,325 | -0.35(-1.70%) |
Aug 17, 2015 | 19.87 | 20.77 | 19.72 | 20.42 | 387,342 | +0.45(+2.23%) |
Aug 14, 2015 | 19.88 | 20.04 | 19.65 | 19.98 | 340,618 | -0.08(-0.38%) |
Aug 13, 2015 | 18.81 | 20.30 | 18.81 | 20.05 | 434,579 | +1.08(+5.67%) |
Aug 12, 2015 | 19.24 | 19.34 | 18.75 | 18.98 | 374,687 | -0.43(-2.22%) |
Aug 11, 2015 | 18.25 | 19.61 | 18.25 | 19.41 | 637,926 | +0.95(+5.17%) |
Aug 10, 2015 | 17.88 | 20.66 | 17.88 | 18.45 | 1,257,019 | +0.75(+4.26%) |
Aug 07, 2015 | 23.15 | 23.57 | 16.82 | 17.70 | 2,590,584 | -9.30(-34.44%) |
Aug 06, 2015 | 27.22 | 27.96 | 26.76 | 27.00 | 356,850 | -0.15(-0.57%) |
Aug 05, 2015 | 28.02 | 28.38 | 27.12 | 27.15 | 291,621 | -0.64(-2.30%) |
Aug 04, 2015 | 27.98 | 28.39 | 27.68 | 27.79 | 228,710 | -0.08(-0.30%) |
Aug 03, 2015 | 28.38 | 28.38 | 27.58 | 27.88 | 207,369 | -0.52(-1.82%) |
Jul 31, 2015 | 28.98 | 29.17 | 28.23 | 28.39 | 232,213 | -0.38(-1.31%) |
Jul 30, 2015 | 28.56 | 28.99 | 28.41 | 28.77 | 315,386 | +0.12(+0.43%) |
Jul 29, 2015 | 28.36 | 28.75 | 27.88 | 28.65 | 188,645 | +0.35(+1.25%) |
Jul 28, 2015 | 27.99 | 28.41 | 27.44 | 28.29 | 159,049 | +0.48(+1.71%) |
Jul 27, 2015 | 27.51 | 28.08 | 27.12 | 27.82 | 181,294 | +0.18(+0.64%) |
Jul 24, 2015 | 27.84 | 28.02 | 27.40 | 27.64 | 161,102 | -0.23(-0.83%) |
Jul 23, 2015 | 28.62 | 28.74 | 27.85 | 27.87 | 218,985 | -0.59(-2.08%) |
Jul 22, 2015 | 28.65 | 28.82 | 28.29 | 28.46 | 149,884 | -0.34(-1.18%) |
Jul 21, 2015 | 29.22 | 29.32 | 28.76 | 28.80 | 140,861 | -0.38(-1.32%) |
Jul 20, 2015 | 29.84 | 29.98 | 29.02 | 29.18 | 240,423 | -0.65(-2.17%) |
Jul 17, 2015 | 29.90 | 30.18 | 29.52 | 29.83 | 188,734 | -0.10(-0.33%) |
Jul 16, 2015 | 30.28 | 30.29 | 29.65 | 29.93 | 161,483 | -0.12(-0.41%) |
Jul 15, 2015 | 31.01 | 31.79 | 30.00 | 30.05 | 157,647 | -1.19(-3.82%) |
Jul 14, 2015 | 31.34 | 31.48 | 31.08 | 31.25 | 73,162 | -0.11(-0.34%) |
Jul 13, 2015 | 31.05 | 31.80 | 31.05 | 31.35 | 103,729 | +0.46(+1.49%) |
Jul 10, 2015 | 30.68 | 30.91 | 30.54 | 30.89 | 81,506 | +0.70(+2.32%) |
Jul 09, 2015 | 30.48 | 30.95 | 29.74 | 30.19 | 140,067 | +0.05(+0.15%) |
Jul 08, 2015 | 30.39 | 30.58 | 29.91 | 30.15 | 116,448 | -0.52(-1.68%) |
Jul 07, 2015 | 30.82 | 30.88 | 29.97 | 30.66 | 93,607 | -0.11(-0.35%) |
Jul 06, 2015 | 31.02 | 31.26 | 30.48 | 30.77 | 107,044 | -0.62(-1.96%) |
Jul 02, 2015 | 31.79 | 31.38 | 31.38 | 31.38 | 112,710 | -0.41(-1.28%) |