Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.970 | 8.480 | 7.880 | 8.460 | 761,182 | +0.63(+8.05%) |
Sep 29, 2015 | 8.290 | 8.830 | 7.760 | 7.830 | 1,088,715 | -0.54(-6.45%) |
Sep 28, 2015 | 10.28 | 10.45 | 7.710 | 8.370 | 2,113,604 | -2.30(-21.56%) |
Sep 25, 2015 | 15.97 | 16.35 | 10.52 | 10.67 | 2,950,400 | -6.82(-38.99%) |
Sep 24, 2015 | 16.74 | 17.63 | 16.72 | 17.49 | 368,400 | +0.52(+3.06%) |
Sep 23, 2015 | 17.32 | 17.51 | 16.66 | 16.97 | 377,621 | -0.34(-1.96%) |
Sep 22, 2015 | 18.18 | 18.39 | 17.20 | 17.31 | 285,496 | -1.17(-6.33%) |
Sep 21, 2015 | 19.20 | 19.30 | 18.07 | 18.48 | 357,550 | -1.25(-6.34%) |
Sep 18, 2015 | 19.57 | 19.99 | 19.26 | 19.73 | 539,975 | -0.06(-0.30%) |
Sep 17, 2015 | 18.37 | 19.89 | 18.37 | 19.79 | 324,746 | +1.35(+7.32%) |
Sep 16, 2015 | 17.95 | 18.47 | 17.61 | 18.44 | 170,380 | +0.57(+3.19%) |
Sep 15, 2015 | 18.08 | 18.59 | 17.47 | 17.87 | 260,859 | -0.24(-1.33%) |
Sep 14, 2015 | 18.50 | 18.91 | 17.87 | 18.11 | 348,125 | -0.33(-1.79%) |
Sep 11, 2015 | 18.24 | 18.49 | 17.94 | 18.44 | 332,998 | +0.04(+0.22%) |
Sep 10, 2015 | 17.87 | 18.65 | 17.87 | 18.40 | 381,068 | +0.38(+2.11%) |
Sep 09, 2015 | 17.89 | 18.18 | 17.44 | 18.02 | 204,075 | +0.35(+1.98%) |
Sep 08, 2015 | 17.49 | 18.16 | 17.35 | 17.67 | 238,905 | +0.37(+2.14%) |
Sep 04, 2015 | 17.32 | 17.30 | 17.30 | 17.30 | 185,000 | -0.29(-1.65%) |
Sep 03, 2015 | 18.69 | 18.70 | 17.52 | 17.59 | 251,319 | -0.94(-5.07%) |
Sep 02, 2015 | 17.80 | 18.56 | 17.40 | 18.53 | 449,510 | +1.01(+5.76%) |
Sep 01, 2015 | 17.33 | 18.23 | 17.30 | 17.52 | 340,934 | -0.14(-0.79%) |
Aug 31, 2015 | 17.64 | 18.15 | 17.31 | 17.66 | 305,762 | +0.02(+0.11%) |
Aug 28, 2015 | 17.54 | 17.67 | 17.26 | 17.64 | 260,580 | +0.09(+0.51%) |
Aug 27, 2015 | 17.39 | 17.64 | 16.91 | 17.55 | 320,042 | +0.25(+1.45%) |
Aug 26, 2015 | 17.53 | 17.94 | 15.79 | 17.30 | 478,550 | -0.13(-0.75%) |
Aug 25, 2015 | 17.37 | 17.87 | 16.78 | 17.43 | 609,074 | +0.50(+2.95%) |
Aug 24, 2015 | 16.65 | 17.69 | 13.49 | 16.93 | 469,549 | -0.47(-2.70%) |
Aug 21, 2015 | 16.52 | 17.60 | 16.25 | 17.40 | 450,665 | +0.53(+3.14%) |
Aug 20, 2015 | 17.47 | 17.98 | 16.84 | 16.87 | 394,925 | -0.78(-4.42%) |
Aug 19, 2015 | 17.00 | 17.75 | 16.81 | 17.65 | 427,408 | +0.60(+3.52%) |
Aug 18, 2015 | 17.15 | 17.25 | 16.82 | 17.05 | 257,078 | -0.01(-0.06%) |
Aug 17, 2015 | 16.85 | 17.23 | 16.74 | 17.06 | 361,604 | +0.08(+0.47%) |
Aug 14, 2015 | 17.31 | 17.59 | 16.66 | 16.98 | 285,978 | -0.42(-2.41%) |
Aug 13, 2015 | 17.92 | 17.92 | 17.08 | 17.40 | 588,986 | -0.82(-4.50%) |
Aug 12, 2015 | 17.09 | 18.45 | 16.90 | 18.22 | 404,798 | +0.95(+5.50%) |
Aug 11, 2015 | 17.47 | 17.66 | 16.84 | 17.27 | 346,634 | -0.30(-1.71%) |
Aug 10, 2015 | 17.02 | 17.77 | 17.02 | 17.57 | 287,375 | +0.53(+3.11%) |
Aug 07, 2015 | 16.79 | 17.20 | 14.61 | 17.04 | 508,978 | +0.15(+0.89%) |
Aug 06, 2015 | 17.43 | 17.96 | 16.70 | 16.89 | 319,097 | -0.75(-4.25%) |
Aug 05, 2015 | 17.60 | 18.02 | 17.35 | 17.64 | 199,378 | +0.07(+0.40%) |
Aug 04, 2015 | 17.32 | 17.65 | 17.10 | 17.57 | 159,787 | +0.19(+1.09%) |
Aug 03, 2015 | 17.71 | 18.02 | 17.22 | 17.38 | 163,071 | -0.24(-1.36%) |
Jul 31, 2015 | 17.84 | 18.18 | 17.45 | 17.62 | 208,592 | -0.19(-1.07%) |
Jul 30, 2015 | 17.85 | 18.30 | 16.79 | 17.81 | 430,585 | -0.18(-1.00%) |
Jul 29, 2015 | 19.06 | 19.06 | 17.81 | 17.99 | 379,650 | -0.40(-2.18%) |
Jul 28, 2015 | 19.71 | 19.75 | 18.09 | 18.39 | 661,044 | -1.29(-6.55%) |
Jul 27, 2015 | 19.00 | 19.85 | 17.70 | 19.68 | 468,578 | +0.66(+3.47%) |
Jul 24, 2015 | 18.72 | 19.64 | 18.66 | 19.02 | 441,033 | +0.08(+0.42%) |
Jul 23, 2015 | 18.68 | 18.98 | 18.44 | 18.94 | 391,244 | +0.23(+1.23%) |
Jul 22, 2015 | 18.10 | 18.83 | 18.02 | 18.71 | 311,502 | +0.39(+2.13%) |
Jul 21, 2015 | 18.30 | 18.35 | 17.93 | 18.32 | 228,838 | +0.00(+0.00%) |
Jul 20, 2015 | 18.39 | 18.39 | 17.55 | 18.32 | 422,137 | -0.03(-0.16%) |
Jul 17, 2015 | 17.99 | 18.38 | 17.61 | 18.35 | 448,886 | +0.32(+1.77%) |
Jul 16, 2015 | 17.65 | 18.20 | 16.97 | 18.03 | 447,291 | +0.46(+2.62%) |
Jul 15, 2015 | 16.99 | 17.64 | 16.77 | 17.57 | 1,936,492 | +0.80(+4.77%) |
Jul 14, 2015 | 16.50 | 16.86 | 16.17 | 16.77 | 371,359 | +0.22(+1.33%) |
Jul 13, 2015 | 15.77 | 16.64 | 15.77 | 16.55 | 329,279 | +0.92(+5.89%) |
Jul 10, 2015 | 15.56 | 15.74 | 15.11 | 15.63 | 229,607 | +0.34(+2.22%) |
Jul 09, 2015 | 14.81 | 15.48 | 14.76 | 15.29 | 313,227 | +0.76(+5.23%) |
Jul 08, 2015 | 14.65 | 15.12 | 14.27 | 14.53 | 287,440 | -0.30(-2.02%) |
Jul 07, 2015 | 14.67 | 14.95 | 14.26 | 14.83 | 191,828 | +0.14(+0.95%) |
Jul 06, 2015 | 14.09 | 14.70 | 13.75 | 14.69 | 618,338 | +0.52(+3.67%) |
Jul 02, 2015 | 14.36 | 14.17 | 14.17 | 14.17 | 418,400 | -0.21(-1.46%) |