Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.243 | 9.688 | 9.143 | 9.672 | 755,966 | +0.51(+5.54%) |
Sep 29, 2015 | 9.566 | 9.714 | 9.111 | 9.164 | 495,609 | -0.38(-3.94%) |
Sep 28, 2015 | 9.984 | 10.01 | 9.455 | 9.540 | 529,261 | -0.56(-5.50%) |
Sep 25, 2015 | 10.16 | 10.20 | 9.905 | 10.10 | 394,416 | +0.08(+0.79%) |
Sep 24, 2015 | 10.16 | 10.24 | 9.709 | 10.02 | 724,151 | -0.15(-1.51%) |
Sep 23, 2015 | 10.98 | 11.09 | 10.16 | 10.17 | 609,243 | -0.68(-6.24%) |
Sep 22, 2015 | 10.81 | 11.01 | 10.78 | 10.85 | 933,498 | -0.11(-1.01%) |
Sep 21, 2015 | 10.79 | 11.03 | 10.61 | 10.96 | 563,402 | +0.24(+2.27%) |
Sep 18, 2015 | 11.07 | 11.26 | 10.67 | 10.71 | 343,454 | -0.58(-5.11%) |
Sep 17, 2015 | 10.89 | 11.49 | 10.89 | 11.29 | 271,823 | +0.38(+3.44%) |
Sep 16, 2015 | 10.74 | 10.94 | 10.72 | 10.92 | 805,930 | +0.25(+2.38%) |
Sep 15, 2015 | 10.63 | 10.88 | 10.58 | 10.66 | 326,348 | +0.04(+0.35%) |
Sep 14, 2015 | 10.75 | 10.75 | 10.59 | 10.62 | 335,945 | -0.20(-1.86%) |
Sep 11, 2015 | 11.17 | 11.17 | 10.74 | 10.83 | 453,434 | -0.45(-3.99%) |
Sep 10, 2015 | 11.44 | 11.62 | 11.23 | 11.28 | 463,961 | -0.14(-1.25%) |
Sep 09, 2015 | 12.16 | 12.29 | 11.37 | 11.42 | 633,765 | -0.52(-4.39%) |
Sep 08, 2015 | 11.96 | 12.13 | 11.89 | 11.94 | 565,230 | +0.04(+0.36%) |
Sep 04, 2015 | 11.76 | 11.90 | 11.90 | 11.90 | 159,705 | -0.03(-0.27%) |
Sep 03, 2015 | 11.87 | 12.19 | 11.79 | 11.93 | 366,344 | +0.11(+0.89%) |
Sep 02, 2015 | 12.26 | 12.26 | 11.55 | 11.83 | 421,192 | -0.25(-2.06%) |
Sep 01, 2015 | 12.33 | 12.44 | 11.96 | 12.07 | 531,363 | -0.55(-4.36%) |
Aug 31, 2015 | 12.46 | 12.82 | 12.19 | 12.62 | 427,529 | +0.06(+0.46%) |
Aug 28, 2015 | 12.20 | 12.58 | 12.18 | 12.57 | 355,257 | +0.40(+3.26%) |
Aug 27, 2015 | 11.86 | 12.23 | 11.69 | 12.17 | 475,322 | +0.69(+6.04%) |
Aug 26, 2015 | 11.35 | 11.49 | 11.16 | 11.48 | 697,189 | +0.34(+3.09%) |
Aug 25, 2015 | 11.61 | 11.65 | 11.13 | 11.13 | 585,202 | -0.11(-0.94%) |
Aug 24, 2015 | 11.10 | 11.94 | 10.90 | 11.24 | 853,628 | -0.72(-6.06%) |
Aug 21, 2015 | 12.27 | 12.37 | 11.95 | 11.96 | 421,504 | -0.38(-3.04%) |
Aug 20, 2015 | 12.83 | 12.83 | 12.34 | 12.34 | 400,943 | -0.50(-3.91%) |
Aug 19, 2015 | 13.19 | 13.20 | 12.68 | 12.84 | 566,799 | -0.33(-2.53%) |
Aug 18, 2015 | 13.32 | 13.35 | 13.04 | 13.17 | 239,048 | -0.15(-1.15%) |
Aug 17, 2015 | 12.96 | 13.39 | 12.93 | 13.33 | 420,765 | +0.31(+2.36%) |
Aug 14, 2015 | 13.13 | 13.22 | 12.79 | 13.02 | 386,989 | +0.02(+0.12%) |
Aug 13, 2015 | 13.56 | 13.61 | 12.93 | 13.01 | 388,414 | -0.60(-4.40%) |
Aug 12, 2015 | 12.92 | 13.60 | 12.83 | 13.60 | 582,045 | +0.60(+4.64%) |
Aug 11, 2015 | 13.22 | 13.22 | 12.60 | 13.00 | 587,817 | -0.15(-1.13%) |
Aug 10, 2015 | 12.81 | 13.20 | 12.81 | 13.15 | 530,414 | +0.36(+2.81%) |
Aug 07, 2015 | 12.86 | 13.22 | 12.60 | 12.79 | 1,035,291 | -0.10(-0.74%) |
Aug 06, 2015 | 12.59 | 13.11 | 12.10 | 12.88 | 1,031,278 | +0.28(+2.18%) |
Aug 05, 2015 | 13.44 | 13.67 | 12.53 | 12.61 | 886,322 | -0.77(-5.77%) |
Aug 04, 2015 | 13.69 | 13.71 | 13.33 | 13.38 | 786,117 | -0.26(-1.90%) |
Aug 03, 2015 | 14.16 | 14.31 | 13.52 | 13.64 | 530,474 | -0.62(-4.34%) |
Jul 31, 2015 | 14.34 | 14.40 | 14.20 | 14.26 | 323,222 | -0.13(-0.88%) |
Jul 30, 2015 | 14.49 | 14.52 | 14.31 | 14.39 | 260,615 | -0.11(-0.77%) |
Jul 29, 2015 | 14.25 | 14.52 | 14.19 | 14.50 | 417,157 | +0.25(+1.78%) |
Jul 28, 2015 | 14.05 | 14.33 | 13.95 | 14.24 | 733,285 | +0.25(+1.80%) |
Jul 27, 2015 | 14.03 | 14.10 | 13.84 | 13.99 | 382,221 | -0.19(-1.37%) |
Jul 24, 2015 | 14.25 | 14.43 | 14.04 | 14.19 | 523,923 | -0.21(-1.49%) |
Jul 23, 2015 | 14.47 | 14.66 | 14.35 | 14.40 | 328,369 | -0.07(-0.51%) |
Jul 22, 2015 | 14.83 | 14.83 | 14.37 | 14.47 | 479,749 | -0.44(-2.95%) |
Jul 21, 2015 | 14.73 | 15.07 | 14.53 | 14.91 | 937,604 | +0.19(+1.32%) |
Jul 20, 2015 | 15.09 | 15.12 | 14.66 | 14.72 | 450,711 | -0.42(-2.80%) |
Jul 17, 2015 | 15.36 | 15.42 | 14.92 | 15.14 | 344,438 | -0.25(-1.63%) |
Jul 16, 2015 | 15.77 | 15.82 | 15.28 | 15.40 | 372,598 | -0.33(-2.10%) |
Jul 15, 2015 | 15.91 | 16.20 | 15.71 | 15.73 | 871,683 | -0.37(-2.28%) |
Jul 14, 2015 | 16.00 | 16.20 | 15.99 | 16.09 | 291,158 | +0.10(+0.62%) |
Jul 13, 2015 | 15.74 | 16.22 | 15.70 | 15.99 | 745,538 | +0.27(+1.70%) |
Jul 10, 2015 | 15.77 | 15.81 | 15.64 | 15.73 | 468,104 | +0.10(+0.64%) |
Jul 09, 2015 | 15.77 | 15.83 | 15.59 | 15.63 | 337,388 | +0.01(+0.07%) |
Jul 08, 2015 | 15.75 | 15.90 | 15.46 | 15.62 | 481,937 | -0.27(-1.68%) |
Jul 07, 2015 | 15.85 | 15.96 | 15.53 | 15.88 | 924,295 | -0.06(-0.36%) |
Jul 06, 2015 | 16.04 | 16.10 | 15.84 | 15.94 | 351,512 | -0.32(-2.00%) |
Jul 02, 2015 | 16.13 | 16.27 | 16.27 | 16.27 | 374,263 | +0.20(+1.24%) |