Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.05 | 13.89 | 12.77 | 13.14 | 114,378 | +0.29(+2.26%) |
Sep 29, 2015 | 12.85 | 13.38 | 12.48 | 12.85 | 154,045 | +0.04(+0.31%) |
Sep 28, 2015 | 13.00 | 13.35 | 12.43 | 12.81 | 213,998 | -0.19(-1.46%) |
Sep 25, 2015 | 13.83 | 13.83 | 12.47 | 13.00 | 199,655 | -0.80(-5.80%) |
Sep 24, 2015 | 13.39 | 13.87 | 12.69 | 13.80 | 201,363 | +0.31(+2.30%) |
Sep 23, 2015 | 14.02 | 14.08 | 13.32 | 13.49 | 94,410 | -0.46(-3.30%) |
Sep 22, 2015 | 14.68 | 14.96 | 13.53 | 13.95 | 251,573 | -1.03(-6.88%) |
Sep 21, 2015 | 15.94 | 16.35 | 14.63 | 14.98 | 152,132 | -0.88(-5.55%) |
Sep 18, 2015 | 15.61 | 16.41 | 15.24 | 15.86 | 265,476 | +0.02(+0.13%) |
Sep 17, 2015 | 14.72 | 15.90 | 14.58 | 15.84 | 214,805 | +1.01(+6.81%) |
Sep 16, 2015 | 14.68 | 14.94 | 14.25 | 14.83 | 155,017 | +0.11(+0.75%) |
Sep 15, 2015 | 14.41 | 15.00 | 14.23 | 14.72 | 261,643 | +0.29(+2.01%) |
Sep 14, 2015 | 13.92 | 14.49 | 13.52 | 14.43 | 88,895 | +0.55(+3.96%) |
Sep 11, 2015 | 15.02 | 15.11 | 13.70 | 13.88 | 297,833 | -1.63(-10.51%) |
Sep 10, 2015 | 15.24 | 15.67 | 14.98 | 15.51 | 96,150 | +0.23(+1.51%) |
Sep 09, 2015 | 17.03 | 17.11 | 15.10 | 15.28 | 173,355 | -1.68(-9.91%) |
Sep 08, 2015 | 16.54 | 17.23 | 16.29 | 16.96 | 68,036 | +0.68(+4.18%) |
Sep 04, 2015 | 15.89 | 16.28 | 16.28 | 16.28 | 22,900 | +0.07(+0.43%) |
Sep 03, 2015 | 16.60 | 16.80 | 16.01 | 16.21 | 66,650 | -0.35(-2.11%) |
Sep 02, 2015 | 15.79 | 16.60 | 15.53 | 16.56 | 77,056 | +0.88(+5.61%) |
Sep 01, 2015 | 16.09 | 16.39 | 15.57 | 15.68 | 89,914 | -0.75(-4.56%) |
Aug 31, 2015 | 16.44 | 16.58 | 16.15 | 16.43 | 44,015 | -0.26(-1.56%) |
Aug 28, 2015 | 15.76 | 16.77 | 15.70 | 16.69 | 61,308 | +0.79(+4.97%) |
Aug 27, 2015 | 15.80 | 15.90 | 14.80 | 15.90 | 101,284 | +0.42(+2.71%) |
Aug 26, 2015 | 15.41 | 16.11 | 14.45 | 15.48 | 201,155 | +0.52(+3.48%) |
Aug 25, 2015 | 15.74 | 16.55 | 14.80 | 14.96 | 178,058 | -0.16(-1.06%) |
Aug 24, 2015 | 14.89 | 15.90 | 14.50 | 15.12 | 107,279 | -0.62(-3.94%) |
Aug 21, 2015 | 14.50 | 16.30 | 14.50 | 15.74 | 182,760 | +0.76(+5.07%) |
Aug 20, 2015 | 16.13 | 16.30 | 14.97 | 14.98 | 166,912 | -0.53(-3.42%) |
Aug 19, 2015 | 15.69 | 16.06 | 14.90 | 15.51 | 86,833 | -0.29(-1.84%) |
Aug 18, 2015 | 15.82 | 17.75 | 15.21 | 15.80 | 174,680 | -0.07(-0.44%) |
Aug 17, 2015 | 15.51 | 16.20 | 15.50 | 15.87 | 41,490 | +0.23(+1.47%) |
Aug 14, 2015 | 16.07 | 16.91 | 15.20 | 15.64 | 63,333 | -0.56(-3.46%) |
Aug 13, 2015 | 17.46 | 17.65 | 16.04 | 16.20 | 94,746 | -1.40(-7.95%) |
Aug 12, 2015 | 17.41 | 17.80 | 17.05 | 17.60 | 92,265 | -0.05(-0.28%) |
Aug 11, 2015 | 17.75 | 18.18 | 17.39 | 17.65 | 62,436 | -0.16(-0.90%) |
Aug 10, 2015 | 17.10 | 18.03 | 16.77 | 17.81 | 94,681 | +0.92(+5.45%) |
Aug 07, 2015 | 17.39 | 17.42 | 15.80 | 16.89 | 113,406 | -0.72(-4.09%) |
Aug 06, 2015 | 17.88 | 17.88 | 17.28 | 17.61 | 96,720 | -0.30(-1.68%) |
Aug 05, 2015 | 18.42 | 18.75 | 17.85 | 17.91 | 57,031 | -0.47(-2.56%) |
Aug 04, 2015 | 18.53 | 18.93 | 18.00 | 18.38 | 46,030 | -0.23(-1.24%) |
Aug 03, 2015 | 18.82 | 19.00 | 18.20 | 18.61 | 106,018 | +0.15(+0.81%) |
Jul 31, 2015 | 18.29 | 18.84 | 18.04 | 18.46 | 51,278 | +0.30(+1.65%) |
Jul 30, 2015 | 18.20 | 18.24 | 17.73 | 18.16 | 65,137 | -0.09(-0.49%) |
Jul 29, 2015 | 18.20 | 18.43 | 17.71 | 18.25 | 63,998 | +0.07(+0.39%) |
Jul 28, 2015 | 17.40 | 18.49 | 17.17 | 18.18 | 81,623 | +0.77(+4.42%) |
Jul 27, 2015 | 17.51 | 17.79 | 17.00 | 17.41 | 83,413 | -0.39(-2.19%) |
Jul 24, 2015 | 18.29 | 18.70 | 17.40 | 17.80 | 108,600 | -0.59(-3.21%) |
Jul 23, 2015 | 18.65 | 19.29 | 18.16 | 18.39 | 75,350 | -0.32(-1.71%) |
Jul 22, 2015 | 18.68 | 18.89 | 18.31 | 18.71 | 125,519 | +0.23(+1.24%) |
Jul 21, 2015 | 18.61 | 18.74 | 18.08 | 18.48 | 74,641 | -0.04(-0.22%) |
Jul 20, 2015 | 19.28 | 19.49 | 18.40 | 18.52 | 67,348 | -0.63(-3.29%) |
Jul 17, 2015 | 19.00 | 19.32 | 18.88 | 19.15 | 182,450 | +0.07(+0.37%) |
Jul 16, 2015 | 18.44 | 19.50 | 18.42 | 19.08 | 119,283 | +0.71(+3.86%) |
Jul 15, 2015 | 19.17 | 19.60 | 18.14 | 18.37 | 200,956 | -0.53(-2.80%) |
Jul 14, 2015 | 19.80 | 20.05 | 18.69 | 18.90 | 213,092 | -0.60(-3.08%) |
Jul 13, 2015 | 17.66 | 19.90 | 17.00 | 19.50 | 317,023 | +1.68(+9.43%) |
Jul 10, 2015 | 18.66 | 18.66 | 17.29 | 17.82 | 111,739 | -0.40(-2.20%) |
Jul 09, 2015 | 18.30 | 18.90 | 18.03 | 18.22 | 112,142 | +0.20(+1.11%) |
Jul 08, 2015 | 18.23 | 18.62 | 17.61 | 18.02 | 154,084 | -0.66(-3.53%) |
Jul 07, 2015 | 19.40 | 19.54 | 17.77 | 18.68 | 340,683 | -0.74(-3.81%) |
Jul 06, 2015 | 19.10 | 20.04 | 19.10 | 19.42 | 441,521 | +0.39(+2.05%) |
Jul 02, 2015 | 18.91 | 19.03 | 19.03 | 19.03 | 3,389,700 | +2.77(+17.04%) |