Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.03 | 11.74 | 10.97 | 11.69 | 459,657 | +0.91(+8.44%) |
Sep 29, 2015 | 10.99 | 11.38 | 10.61 | 10.78 | 262,325 | -0.19(-1.73%) |
Sep 28, 2015 | 11.21 | 11.45 | 10.83 | 10.97 | 343,068 | -0.43(-3.77%) |
Sep 25, 2015 | 12.54 | 12.54 | 11.36 | 11.40 | 285,049 | -1.02(-8.21%) |
Sep 24, 2015 | 12.86 | 12.86 | 12.00 | 12.42 | 447,453 | -0.43(-3.35%) |
Sep 23, 2015 | 13.25 | 13.28 | 12.78 | 12.85 | 199,870 | -0.36(-2.73%) |
Sep 22, 2015 | 13.77 | 13.85 | 13.11 | 13.21 | 197,670 | -0.65(-4.69%) |
Sep 21, 2015 | 14.92 | 14.92 | 13.64 | 13.86 | 242,063 | -0.87(-5.91%) |
Sep 18, 2015 | 14.35 | 15.35 | 14.35 | 14.73 | 1,158,034 | +0.32(+2.22%) |
Sep 17, 2015 | 14.13 | 14.62 | 14.06 | 14.41 | 267,766 | +0.30(+2.13%) |
Sep 16, 2015 | 14.40 | 14.53 | 13.89 | 14.11 | 188,431 | -0.33(-2.29%) |
Sep 15, 2015 | 14.39 | 14.62 | 14.03 | 14.44 | 207,386 | +0.04(+0.28%) |
Sep 14, 2015 | 14.49 | 14.87 | 13.90 | 14.40 | 289,603 | -0.13(-0.89%) |
Sep 11, 2015 | 13.69 | 14.65 | 13.69 | 14.53 | 294,101 | +0.76(+5.52%) |
Sep 10, 2015 | 13.77 | 14.26 | 13.57 | 13.77 | 179,710 | -0.02(-0.15%) |
Sep 09, 2015 | 14.48 | 14.48 | 13.77 | 13.79 | 278,491 | -0.57(-3.97%) |
Sep 08, 2015 | 13.53 | 14.46 | 13.46 | 14.36 | 266,184 | +1.03(+7.73%) |
Sep 04, 2015 | 13.05 | 13.33 | 13.33 | 13.33 | 170,700 | +0.11(+0.83%) |
Sep 03, 2015 | 13.57 | 13.72 | 13.04 | 13.22 | 266,972 | -0.37(-2.72%) |
Sep 02, 2015 | 13.50 | 13.59 | 13.17 | 13.59 | 144,616 | +0.31(+2.33%) |
Sep 01, 2015 | 12.68 | 13.49 | 12.52 | 13.28 | 286,725 | +0.41(+3.19%) |
Aug 31, 2015 | 13.35 | 13.45 | 12.78 | 12.87 | 141,004 | -0.52(-3.88%) |
Aug 28, 2015 | 13.70 | 13.78 | 13.18 | 13.39 | 161,929 | -0.42(-3.04%) |
Aug 27, 2015 | 13.69 | 13.83 | 13.36 | 13.81 | 222,307 | +0.28(+2.07%) |
Aug 26, 2015 | 12.97 | 13.60 | 12.85 | 13.53 | 348,378 | +0.89(+7.04%) |
Aug 25, 2015 | 13.55 | 13.55 | 12.62 | 12.64 | 251,111 | -0.38(-2.92%) |
Aug 24, 2015 | 13.04 | 13.95 | 12.18 | 13.02 | 235,047 | -0.77(-5.58%) |
Aug 21, 2015 | 13.64 | 14.13 | 13.54 | 13.79 | 204,508 | -0.09(-0.65%) |
Aug 20, 2015 | 14.03 | 14.71 | 13.83 | 13.88 | 234,765 | -0.23(-1.63%) |
Aug 19, 2015 | 14.50 | 14.64 | 14.06 | 14.11 | 204,566 | -0.50(-3.42%) |
Aug 18, 2015 | 14.84 | 14.89 | 14.50 | 14.61 | 234,367 | -0.20(-1.35%) |
Aug 17, 2015 | 14.58 | 14.82 | 14.32 | 14.81 | 217,768 | +0.17(+1.16%) |
Aug 14, 2015 | 14.85 | 15.03 | 14.12 | 14.64 | 261,981 | -0.28(-1.88%) |
Aug 13, 2015 | 15.69 | 16.37 | 14.90 | 14.92 | 286,404 | -0.30(-1.97%) |
Aug 12, 2015 | 15.16 | 15.48 | 14.87 | 15.22 | 125,379 | -0.10(-0.65%) |
Aug 11, 2015 | 15.18 | 15.42 | 14.86 | 15.32 | 213,704 | -0.16(-1.03%) |
Aug 10, 2015 | 15.13 | 15.67 | 15.11 | 15.48 | 317,958 | +0.41(+2.72%) |
Aug 07, 2015 | 15.34 | 15.35 | 14.67 | 15.07 | 304,243 | -0.33(-2.14%) |
Aug 06, 2015 | 16.17 | 16.42 | 15.31 | 15.40 | 141,209 | -0.77(-4.76%) |
Aug 05, 2015 | 16.11 | 16.48 | 16.10 | 16.17 | 129,593 | +0.08(+0.50%) |
Aug 04, 2015 | 16.23 | 16.41 | 16.02 | 16.09 | 112,266 | -0.14(-0.86%) |
Aug 03, 2015 | 16.26 | 16.47 | 16.04 | 16.23 | 170,816 | -0.03(-0.18%) |
Jul 31, 2015 | 15.82 | 16.32 | 15.67 | 16.26 | 209,584 | +0.51(+3.24%) |
Jul 30, 2015 | 15.72 | 15.85 | 15.46 | 15.75 | 242,391 | -0.08(-0.51%) |
Jul 29, 2015 | 16.48 | 16.62 | 15.80 | 15.83 | 217,814 | -0.68(-4.12%) |
Jul 28, 2015 | 16.85 | 16.91 | 16.34 | 16.51 | 175,203 | -0.30(-1.78%) |
Jul 27, 2015 | 16.50 | 16.88 | 16.28 | 16.81 | 228,714 | +0.26(+1.57%) |
Jul 24, 2015 | 17.08 | 17.10 | 16.43 | 16.55 | 203,405 | -0.45(-2.65%) |
Jul 23, 2015 | 17.17 | 17.25 | 16.96 | 17.00 | 115,791 | -0.18(-1.05%) |
Jul 22, 2015 | 17.10 | 17.38 | 17.00 | 17.18 | 165,203 | +0.05(+0.29%) |
Jul 21, 2015 | 17.22 | 17.41 | 16.96 | 17.13 | 215,825 | -0.13(-0.75%) |
Jul 20, 2015 | 17.37 | 17.59 | 17.21 | 17.26 | 218,463 | -0.12(-0.69%) |
Jul 17, 2015 | 17.57 | 17.65 | 17.29 | 17.38 | 219,869 | -0.16(-0.91%) |
Jul 16, 2015 | 17.90 | 18.01 | 17.50 | 17.54 | 240,124 | -0.22(-1.24%) |
Jul 15, 2015 | 17.65 | 18.01 | 17.52 | 17.76 | 369,488 | +0.18(+1.02%) |
Jul 14, 2015 | 17.82 | 17.89 | 17.40 | 17.58 | 266,479 | -0.35(-1.95%) |
Jul 13, 2015 | 17.68 | 18.30 | 17.62 | 17.93 | 394,223 | +0.32(+1.82%) |
Jul 10, 2015 | 17.50 | 17.70 | 17.36 | 17.61 | 423,735 | +0.28(+1.62%) |
Jul 09, 2015 | 17.24 | 17.44 | 17.05 | 17.33 | 199,829 | +0.28(+1.64%) |
Jul 08, 2015 | 17.28 | 17.37 | 16.91 | 17.05 | 197,748 | -0.23(-1.33%) |
Jul 07, 2015 | 17.42 | 17.42 | 17.03 | 17.28 | 248,960 | -0.06(-0.35%) |
Jul 06, 2015 | 16.91 | 17.38 | 16.90 | 17.34 | 364,005 | +0.10(+0.58%) |
Jul 02, 2015 | 17.53 | 17.24 | 17.24 | 17.24 | 152,000 | -0.26(-1.49%) |