Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.01 | 11.17 | 10.01 | 10.74 | 1,728,755 | +0.90(+9.15%) |
Sep 29, 2015 | 10.88 | 11.02 | 9.690 | 9.840 | 1,696,286 | -1.06(-9.72%) |
Sep 28, 2015 | 11.52 | 11.52 | 10.51 | 10.90 | 1,064,114 | -0.28(-2.50%) |
Sep 25, 2015 | 12.46 | 12.49 | 11.01 | 11.18 | 1,097,420 | -1.20(-9.69%) |
Sep 24, 2015 | 12.15 | 12.49 | 11.89 | 12.38 | 618,125 | +0.16(+1.31%) |
Sep 23, 2015 | 12.54 | 12.58 | 12.01 | 12.22 | 710,555 | -0.33(-2.63%) |
Sep 22, 2015 | 12.56 | 12.74 | 12.17 | 12.55 | 1,514,035 | -0.19(-1.49%) |
Sep 21, 2015 | 14.04 | 14.05 | 12.52 | 12.74 | 1,791,049 | -1.44(-10.16%) |
Sep 18, 2015 | 14.25 | 15.25 | 13.47 | 14.18 | 5,184,618 | -1.56(-9.91%) |
Sep 17, 2015 | 14.19 | 15.79 | 14.19 | 15.74 | 2,180,540 | +1.59(+11.24%) |
Sep 16, 2015 | 13.97 | 14.32 | 13.70 | 14.15 | 1,067,383 | +0.14(+1.00%) |
Sep 15, 2015 | 13.17 | 14.19 | 13.06 | 14.01 | 1,365,118 | +0.83(+6.30%) |
Sep 14, 2015 | 13.20 | 13.20 | 12.71 | 13.18 | 454,104 | -0.02(-0.15%) |
Sep 11, 2015 | 12.58 | 13.24 | 12.51 | 13.20 | 554,844 | +0.61(+4.85%) |
Sep 10, 2015 | 12.49 | 12.72 | 12.40 | 12.59 | 479,566 | +0.00(+0.00%) |
Sep 09, 2015 | 13.13 | 13.22 | 12.43 | 12.59 | 526,897 | -0.42(-3.23%) |
Sep 08, 2015 | 12.61 | 13.24 | 12.35 | 13.01 | 889,704 | +0.80(+6.55%) |
Sep 04, 2015 | 12.00 | 12.21 | 12.21 | 12.21 | 452,100 | +0.12(+0.99%) |
Sep 03, 2015 | 12.74 | 12.75 | 11.96 | 12.09 | 504,451 | -0.55(-4.35%) |
Sep 02, 2015 | 11.85 | 12.65 | 11.72 | 12.64 | 709,201 | +0.89(+7.57%) |
Sep 01, 2015 | 11.71 | 12.22 | 11.71 | 11.75 | 509,986 | -0.19(-1.59%) |
Aug 31, 2015 | 12.69 | 12.80 | 11.86 | 11.94 | 642,817 | -0.75(-5.91%) |
Aug 28, 2015 | 12.05 | 12.70 | 11.92 | 12.69 | 632,149 | +0.56(+4.62%) |
Aug 27, 2015 | 12.25 | 12.43 | 11.79 | 12.13 | 724,458 | +0.06(+0.50%) |
Aug 26, 2015 | 12.20 | 12.44 | 11.41 | 12.07 | 941,107 | +0.05(+0.42%) |
Aug 25, 2015 | 11.98 | 12.70 | 11.77 | 12.02 | 1,036,135 | +0.34(+2.91%) |
Aug 24, 2015 | 10.89 | 12.02 | 10.76 | 11.68 | 1,670,407 | +0.35(+3.09%) |
Aug 21, 2015 | 10.99 | 11.75 | 10.60 | 11.33 | 1,188,323 | -0.01(-0.09%) |
Aug 20, 2015 | 11.41 | 12.68 | 11.29 | 11.34 | 4,447,778 | +0.80(+7.59%) |
Aug 19, 2015 | 10.34 | 10.84 | 10.34 | 10.54 | 1,415,039 | +0.00(+0.00%) |
Aug 18, 2015 | 11.05 | 11.13 | 10.41 | 10.54 | 713,127 | -0.58(-5.22%) |
Aug 17, 2015 | 10.57 | 11.13 | 10.48 | 11.12 | 457,227 | +0.64(+6.11%) |
Aug 14, 2015 | 10.61 | 10.82 | 10.23 | 10.48 | 423,969 | -0.29(-2.69%) |
Aug 13, 2015 | 10.74 | 11.20 | 10.72 | 10.77 | 712,172 | -0.28(-2.53%) |
Aug 12, 2015 | 10.50 | 11.17 | 10.37 | 11.05 | 756,706 | +0.29(+2.70%) |
Aug 11, 2015 | 10.95 | 11.17 | 10.75 | 10.76 | 608,956 | -0.26(-2.36%) |
Aug 10, 2015 | 10.89 | 11.32 | 10.59 | 11.02 | 1,220,758 | -0.36(-3.16%) |
Aug 07, 2015 | 12.00 | 12.46 | 10.92 | 11.38 | 1,814,574 | -0.68(-5.64%) |
Aug 06, 2015 | 12.61 | 13.07 | 11.95 | 12.06 | 1,460,366 | -0.84(-6.55%) |
Aug 05, 2015 | 12.79 | 12.91 | 12.22 | 12.90 | 1,578,816 | +0.23(+1.85%) |
Aug 04, 2015 | 12.88 | 13.88 | 12.09 | 12.67 | 7,062,733 | -0.93(-6.84%) |
Aug 03, 2015 | 11.19 | 13.80 | 10.83 | 13.60 | 32,520,780 | +5.16(+61.14%) |
Jul 31, 2015 | 8.430 | 8.600 | 8.320 | 8.440 | 602,200 | -0.05(-0.59%) |
Jul 30, 2015 | 8.470 | 8.700 | 8.200 | 8.490 | 609,998 | +0.02(+0.24%) |
Jul 29, 2015 | 8.520 | 8.570 | 8.340 | 8.470 | 488,698 | -0.12(-1.40%) |
Jul 28, 2015 | 8.250 | 8.660 | 8.120 | 8.590 | 794,746 | +0.30(+3.62%) |
Jul 27, 2015 | 8.750 | 8.810 | 8.204 | 8.290 | 731,156 | -0.58(-6.54%) |
Jul 24, 2015 | 9.220 | 9.310 | 8.730 | 8.870 | 751,897 | -0.39(-4.21%) |
Jul 23, 2015 | 9.440 | 9.580 | 9.230 | 9.260 | 307,904 | -0.15(-1.59%) |
Jul 22, 2015 | 9.250 | 9.610 | 9.210 | 9.410 | 675,373 | -0.08(-0.84%) |
Jul 21, 2015 | 9.820 | 9.820 | 9.230 | 9.490 | 985,359 | -0.23(-2.37%) |
Jul 20, 2015 | 9.210 | 9.830 | 9.150 | 9.720 | 851,633 | +0.57(+6.23%) |
Jul 17, 2015 | 8.790 | 9.160 | 8.600 | 9.150 | 446,644 | +0.36(+4.10%) |
Jul 16, 2015 | 8.710 | 8.860 | 8.500 | 8.790 | 486,634 | +0.25(+2.93%) |
Jul 15, 2015 | 8.860 | 8.940 | 8.490 | 8.540 | 800,957 | -0.30(-3.39%) |
Jul 14, 2015 | 8.500 | 8.900 | 8.500 | 8.840 | 814,196 | +0.32(+3.76%) |
Jul 13, 2015 | 8.230 | 8.561 | 8.200 | 8.520 | 584,701 | +0.31(+3.78%) |
Jul 10, 2015 | 8.340 | 8.430 | 8.160 | 8.210 | 261,540 | -0.10(-1.20%) |
Jul 09, 2015 | 8.310 | 8.370 | 8.180 | 8.310 | 248,514 | +0.16(+1.96%) |
Jul 08, 2015 | 8.520 | 8.540 | 8.140 | 8.150 | 487,469 | -0.46(-5.34%) |
Jul 07, 2015 | 8.680 | 8.680 | 8.333 | 8.610 | 438,966 | -0.06(-0.69%) |
Jul 06, 2015 | 8.110 | 8.690 | 7.930 | 8.670 | 629,277 | +0.51(+6.25%) |
Jul 02, 2015 | 8.040 | 8.160 | 8.160 | 8.160 | 263,700 | +0.15(+1.87%) |