Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.90 | 14.03 | 12.84 | 13.72 | 245,523 | +0.07(+0.51%) |
Sep 29, 2015 | 15.06 | 15.06 | 13.58 | 13.65 | 225,407 | -1.29(-8.66%) |
Sep 28, 2015 | 14.03 | 15.26 | 13.88 | 14.95 | 437,640 | +0.52(+3.63%) |
Sep 25, 2015 | 14.73 | 14.75 | 14.08 | 14.42 | 139,063 | -0.10(-0.68%) |
Sep 24, 2015 | 14.45 | 15.46 | 14.06 | 14.52 | 302,945 | -0.22(-1.47%) |
Sep 23, 2015 | 14.04 | 14.97 | 13.52 | 14.74 | 260,838 | +1.02(+7.42%) |
Sep 22, 2015 | 14.75 | 14.82 | 13.11 | 13.72 | 596,242 | -1.43(-9.45%) |
Sep 21, 2015 | 13.87 | 15.26 | 13.54 | 15.15 | 681,315 | +1.88(+14.14%) |
Sep 18, 2015 | 11.79 | 14.03 | 11.61 | 13.28 | 736,934 | +1.18(+9.71%) |
Sep 17, 2015 | 12.25 | 12.57 | 11.53 | 12.10 | 656,129 | +1.45(+13.64%) |
Sep 16, 2015 | 11.12 | 11.22 | 10.37 | 10.65 | 130,837 | -0.41(-3.75%) |
Sep 15, 2015 | 10.80 | 11.11 | 10.53 | 11.06 | 62,828 | +0.23(+2.10%) |
Sep 14, 2015 | 10.08 | 11.30 | 10.08 | 10.84 | 157,337 | +0.81(+8.08%) |
Sep 11, 2015 | 9.226 | 10.31 | 8.589 | 10.03 | 152,233 | +0.77(+8.32%) |
Sep 10, 2015 | 9.285 | 9.493 | 9.216 | 9.256 | 12,373 | -0.09(-0.95%) |
Sep 09, 2015 | 9.226 | 9.572 | 9.206 | 9.345 | 34,996 | +0.19(+2.05%) |
Sep 08, 2015 | 8.979 | 9.236 | 8.890 | 9.157 | 42,448 | +0.30(+3.34%) |
Sep 04, 2015 | 8.870 | 8.861 | 8.861 | 8.861 | 33,913 | -0.04(-0.44%) |
Sep 03, 2015 | 9.137 | 9.325 | 8.885 | 8.900 | 20,393 | -0.22(-2.38%) |
Sep 02, 2015 | 8.870 | 9.137 | 8.693 | 9.117 | 36,252 | +0.24(+2.67%) |
Sep 01, 2015 | 9.127 | 9.246 | 8.851 | 8.880 | 24,455 | -0.30(-3.23%) |
Aug 31, 2015 | 9.078 | 9.453 | 8.910 | 9.177 | 29,331 | +0.09(+0.98%) |
Aug 28, 2015 | 8.614 | 9.453 | 8.614 | 9.088 | 43,639 | +0.49(+5.75%) |
Aug 27, 2015 | 8.801 | 9.028 | 8.554 | 8.594 | 33,194 | -0.23(-2.58%) |
Aug 26, 2015 | 8.791 | 9.384 | 8.614 | 8.821 | 17,334 | +0.02(+0.22%) |
Aug 25, 2015 | 8.712 | 9.070 | 8.525 | 8.801 | 44,517 | +0.25(+2.89%) |
Aug 24, 2015 | 8.703 | 8.875 | 7.912 | 8.554 | 67,134 | -0.53(-5.87%) |
Aug 21, 2015 | 9.137 | 9.246 | 8.949 | 9.088 | 40,364 | -0.07(-0.75%) |
Aug 20, 2015 | 9.473 | 9.601 | 9.058 | 9.157 | 45,200 | -0.34(-3.54%) |
Aug 19, 2015 | 9.710 | 10.14 | 9.493 | 9.493 | 213,757 | -0.23(-2.34%) |
Aug 18, 2015 | 9.967 | 9.967 | 9.680 | 9.720 | 20,060 | -0.22(-2.19%) |
Aug 17, 2015 | 9.888 | 10.16 | 9.750 | 9.937 | 41,489 | +0.00(+0.00%) |
Aug 14, 2015 | 9.955 | 9.996 | 9.705 | 9.937 | 12,653 | -0.05(-0.49%) |
Aug 13, 2015 | 9.493 | 10.15 | 9.493 | 9.987 | 21,027 | +0.46(+4.88%) |
Aug 12, 2015 | 9.720 | 9.720 | 9.285 | 9.522 | 33,484 | -0.19(-1.93%) |
Aug 11, 2015 | 10.01 | 10.05 | 9.690 | 9.710 | 46,446 | -0.33(-3.25%) |
Aug 10, 2015 | 9.977 | 10.12 | 9.977 | 10.04 | 31,262 | +0.01(+0.10%) |
Aug 07, 2015 | 9.947 | 10.14 | 9.908 | 10.03 | 16,652 | +0.06(+0.59%) |
Aug 06, 2015 | 10.06 | 10.13 | 9.898 | 9.967 | 17,692 | -0.04(-0.39%) |
Aug 05, 2015 | 10.06 | 10.34 | 9.898 | 10.01 | 30,909 | +0.01(+0.10%) |
Aug 04, 2015 | 10.03 | 10.25 | 9.987 | 9.997 | 18,283 | -0.05(-0.49%) |
Aug 03, 2015 | 10.26 | 10.35 | 10.04 | 10.05 | 29,177 | -0.33(-3.14%) |
Jul 31, 2015 | 10.12 | 10.64 | 9.883 | 10.37 | 32,223 | +0.29(+2.84%) |
Jul 30, 2015 | 9.947 | 10.25 | 9.740 | 10.09 | 38,293 | +0.16(+1.59%) |
Jul 29, 2015 | 9.789 | 9.927 | 9.690 | 9.927 | 41,741 | +0.07(+0.70%) |
Jul 28, 2015 | 10.01 | 10.02 | 9.779 | 9.858 | 61,538 | -0.21(-2.06%) |
Jul 27, 2015 | 10.46 | 10.46 | 9.935 | 10.07 | 40,646 | -0.34(-3.23%) |
Jul 24, 2015 | 10.56 | 10.57 | 10.37 | 10.40 | 74,051 | -0.16(-1.50%) |
Jul 23, 2015 | 10.73 | 10.73 | 10.52 | 10.56 | 40,950 | -0.11(-1.02%) |
Jul 22, 2015 | 10.71 | 10.83 | 10.53 | 10.67 | 34,971 | -0.01(-0.09%) |
Jul 21, 2015 | 10.68 | 10.82 | 10.59 | 10.68 | 31,072 | +0.02(+0.19%) |
Jul 20, 2015 | 10.70 | 10.74 | 10.32 | 10.66 | 101,882 | -0.10(-0.92%) |
Jul 17, 2015 | 10.85 | 10.85 | 10.69 | 10.76 | 33,224 | -0.09(-0.82%) |
Jul 16, 2015 | 10.89 | 10.89 | 10.70 | 10.85 | 25,347 | +0.05(+0.46%) |
Jul 15, 2015 | 10.96 | 10.96 | 10.79 | 10.80 | 39,317 | -0.01(-0.09%) |
Jul 14, 2015 | 10.87 | 11.04 | 10.80 | 10.81 | 47,461 | -0.02(-0.18%) |
Jul 13, 2015 | 10.57 | 11.03 | 10.50 | 10.83 | 91,515 | +0.37(+3.49%) |
Jul 10, 2015 | 10.34 | 10.55 | 9.908 | 10.46 | 36,691 | +0.12(+1.15%) |
Jul 09, 2015 | 10.25 | 10.50 | 10.22 | 10.34 | 50,208 | +0.10(+0.96%) |
Jul 08, 2015 | 10.45 | 10.45 | 9.957 | 10.24 | 76,182 | -0.08(-0.77%) |
Jul 07, 2015 | 10.57 | 10.60 | 10.21 | 10.32 | 58,288 | -0.24(-2.25%) |
Jul 06, 2015 | 10.88 | 10.88 | 10.49 | 10.56 | 106,029 | -0.42(-3.87%) |
Jul 02, 2015 | 11.21 | 10.98 | 10.98 | 10.98 | 63,474 | -0.23(-2.03%) |