Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.46 | 11.58 | 10.00 | 10.23 | 2,853,205 | +0.07(+0.69%) |
Sep 29, 2015 | 12.26 | 12.50 | 9.560 | 10.16 | 3,516,326 | -2.03(-16.65%) |
Sep 28, 2015 | 13.43 | 13.78 | 11.36 | 12.19 | 2,773,092 | -1.60(-11.60%) |
Sep 25, 2015 | 15.09 | 15.35 | 12.75 | 13.79 | 1,622,047 | -1.28(-8.49%) |
Sep 24, 2015 | 14.80 | 15.28 | 13.84 | 15.07 | 1,056,638 | +0.15(+1.01%) |
Sep 23, 2015 | 16.05 | 16.14 | 14.75 | 14.92 | 1,192,273 | -1.20(-7.44%) |
Sep 22, 2015 | 17.04 | 17.04 | 15.68 | 16.12 | 1,989,027 | +0.13(+0.81%) |
Sep 21, 2015 | 18.65 | 18.66 | 15.66 | 15.99 | 1,945,211 | -2.79(-14.86%) |
Sep 18, 2015 | 19.17 | 19.55 | 18.07 | 18.78 | 2,849,287 | -0.93(-4.72%) |
Sep 17, 2015 | 19.57 | 22.20 | 14.18 | 19.71 | 6,057,782 | +0.08(+0.41%) |
Sep 16, 2015 | 19.47 | 20.22 | 18.32 | 19.63 | 1,971,580 | +0.18(+0.93%) |
Sep 15, 2015 | 17.83 | 20.88 | 17.68 | 19.45 | 2,990,598 | +1.64(+9.21%) |
Sep 14, 2015 | 16.88 | 18.00 | 16.37 | 17.81 | 1,631,921 | +1.30(+7.87%) |
Sep 11, 2015 | 16.03 | 16.56 | 15.26 | 16.51 | 972,493 | +0.55(+3.45%) |
Sep 10, 2015 | 13.88 | 16.02 | 13.88 | 15.96 | 1,180,637 | +2.10(+15.15%) |
Sep 09, 2015 | 14.25 | 14.57 | 13.60 | 13.86 | 687,977 | -0.35(-2.46%) |
Sep 08, 2015 | 13.85 | 14.27 | 13.57 | 14.21 | 741,523 | +0.61(+4.49%) |
Sep 04, 2015 | 13.18 | 13.60 | 13.60 | 13.60 | 504,800 | +0.20(+1.49%) |
Sep 03, 2015 | 14.00 | 14.33 | 13.28 | 13.40 | 660,748 | -0.32(-2.33%) |
Sep 02, 2015 | 14.00 | 14.08 | 13.20 | 13.72 | 1,152,739 | +0.10(+0.73%) |
Sep 01, 2015 | 14.49 | 14.68 | 13.39 | 13.62 | 819,996 | -1.18(-7.97%) |
Aug 31, 2015 | 15.00 | 15.59 | 14.66 | 14.80 | 1,113,813 | -0.31(-2.05%) |
Aug 28, 2015 | 14.98 | 15.59 | 14.53 | 15.11 | 689,481 | +0.14(+0.94%) |
Aug 27, 2015 | 13.87 | 15.22 | 13.50 | 14.97 | 1,069,843 | +1.32(+9.67%) |
Aug 26, 2015 | 13.93 | 14.68 | 12.51 | 13.65 | 1,379,426 | +0.65(+5.00%) |
Aug 25, 2015 | 14.15 | 14.24 | 12.97 | 13.00 | 983,980 | -0.11(-0.84%) |
Aug 24, 2015 | 12.93 | 14.80 | 12.59 | 13.11 | 1,242,818 | -1.39(-9.59%) |
Aug 21, 2015 | 14.00 | 15.32 | 13.91 | 14.50 | 1,575,637 | +0.29(+2.04%) |
Aug 20, 2015 | 14.60 | 14.88 | 14.00 | 14.21 | 1,048,601 | -0.68(-4.57%) |
Aug 19, 2015 | 15.90 | 16.00 | 14.84 | 14.89 | 905,965 | -1.20(-7.46%) |
Aug 18, 2015 | 16.90 | 17.09 | 16.02 | 16.09 | 580,960 | -0.79(-4.68%) |
Aug 17, 2015 | 16.50 | 17.12 | 15.71 | 16.88 | 863,950 | +0.37(+2.24%) |
Aug 14, 2015 | 17.22 | 17.71 | 16.08 | 16.51 | 1,188,716 | -0.71(-4.12%) |
Aug 13, 2015 | 16.78 | 18.48 | 16.75 | 17.22 | 2,112,541 | +0.64(+3.86%) |
Aug 12, 2015 | 14.32 | 16.88 | 14.10 | 16.58 | 1,444,290 | +2.28(+15.94%) |
Aug 11, 2015 | 14.55 | 15.22 | 13.97 | 14.30 | 591,027 | -0.31(-2.12%) |
Aug 10, 2015 | 15.05 | 15.29 | 14.50 | 14.61 | 475,377 | -0.03(-0.20%) |
Aug 07, 2015 | 14.02 | 14.69 | 13.04 | 14.64 | 1,147,114 | +0.75(+5.40%) |
Aug 06, 2015 | 15.85 | 16.00 | 13.82 | 13.89 | 1,287,566 | -1.91(-12.09%) |
Aug 05, 2015 | 15.50 | 16.15 | 15.41 | 15.80 | 590,565 | +0.45(+2.93%) |
Aug 04, 2015 | 15.89 | 16.23 | 14.97 | 15.35 | 664,706 | -0.50(-3.15%) |
Aug 03, 2015 | 16.66 | 16.74 | 15.62 | 15.85 | 586,644 | -0.81(-4.86%) |
Jul 31, 2015 | 15.94 | 16.90 | 15.53 | 16.66 | 708,143 | +0.84(+5.31%) |
Jul 30, 2015 | 16.31 | 16.49 | 15.12 | 15.82 | 960,094 | -0.45(-2.77%) |
Jul 29, 2015 | 17.59 | 17.70 | 16.15 | 16.27 | 752,229 | -1.30(-7.40%) |
Jul 28, 2015 | 17.33 | 17.60 | 16.93 | 17.57 | 704,653 | +0.30(+1.74%) |
Jul 27, 2015 | 17.24 | 17.45 | 15.50 | 17.27 | 1,229,091 | -0.08(-0.46%) |
Jul 24, 2015 | 18.05 | 18.85 | 17.30 | 17.35 | 819,484 | -0.89(-4.88%) |
Jul 23, 2015 | 18.69 | 19.28 | 18.20 | 18.24 | 690,419 | -0.50(-2.67%) |
Jul 22, 2015 | 18.00 | 18.81 | 17.51 | 18.74 | 663,969 | +0.42(+2.29%) |
Jul 21, 2015 | 18.38 | 18.64 | 17.87 | 18.32 | 452,172 | +0.04(+0.22%) |
Jul 20, 2015 | 19.05 | 19.10 | 17.71 | 18.28 | 758,035 | -0.75(-3.94%) |
Jul 17, 2015 | 19.20 | 19.65 | 18.73 | 19.03 | 849,835 | -0.15(-0.78%) |
Jul 16, 2015 | 18.44 | 19.29 | 18.13 | 19.18 | 856,343 | +0.81(+4.41%) |
Jul 15, 2015 | 18.82 | 19.80 | 18.30 | 18.37 | 1,279,979 | -0.37(-1.97%) |
Jul 14, 2015 | 18.15 | 19.14 | 17.90 | 18.74 | 971,901 | +0.62(+3.42%) |
Jul 13, 2015 | 18.70 | 19.18 | 17.88 | 18.12 | 763,319 | -0.46(-2.48%) |
Jul 10, 2015 | 18.63 | 18.88 | 18.20 | 18.58 | 642,647 | +0.34(+1.86%) |
Jul 09, 2015 | 18.31 | 18.58 | 17.75 | 18.24 | 1,240,473 | +1.05(+6.11%) |
Jul 08, 2015 | 18.84 | 18.87 | 17.02 | 17.19 | 1,590,867 | -1.85(-9.72%) |
Jul 07, 2015 | 18.63 | 19.30 | 17.70 | 19.04 | 1,548,172 | +0.48(+2.59%) |
Jul 06, 2015 | 18.20 | 19.09 | 17.66 | 18.56 | 1,198,568 | +0.08(+0.43%) |
Jul 02, 2015 | 18.86 | 18.48 | 18.48 | 18.48 | 1,347,800 | -0.44(-2.33%) |