Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.50 | 15.62 | 15.00 | 15.47 | 190,100 | +0.22(+1.44%) |
Sep 29, 2015 | 15.47 | 15.92 | 15.03 | 15.25 | 223,441 | -0.33(-2.12%) |
Sep 28, 2015 | 16.50 | 16.50 | 15.47 | 15.58 | 193,118 | -0.81(-4.94%) |
Sep 25, 2015 | 16.79 | 16.84 | 16.14 | 16.39 | 170,961 | -0.04(-0.24%) |
Sep 24, 2015 | 15.83 | 16.49 | 15.67 | 16.43 | 162,956 | +0.38(+2.37%) |
Sep 23, 2015 | 15.49 | 16.10 | 15.36 | 16.05 | 131,671 | +0.67(+4.36%) |
Sep 22, 2015 | 15.80 | 15.92 | 15.28 | 15.38 | 250,468 | -0.77(-4.77%) |
Sep 21, 2015 | 15.51 | 16.38 | 15.41 | 16.15 | 330,617 | +0.64(+4.13%) |
Sep 18, 2015 | 15.88 | 15.88 | 14.86 | 15.51 | 1,659,001 | -0.41(-2.58%) |
Sep 17, 2015 | 15.69 | 16.18 | 15.47 | 15.92 | 293,476 | +0.37(+2.38%) |
Sep 16, 2015 | 15.03 | 15.83 | 14.90 | 15.55 | 420,584 | +0.64(+4.29%) |
Sep 15, 2015 | 14.39 | 15.16 | 14.32 | 14.91 | 235,937 | +0.59(+4.12%) |
Sep 14, 2015 | 14.13 | 14.46 | 14.05 | 14.32 | 173,412 | +0.27(+1.92%) |
Sep 11, 2015 | 14.11 | 14.40 | 13.59 | 14.05 | 304,713 | -0.36(-2.50%) |
Sep 10, 2015 | 14.67 | 14.77 | 14.18 | 14.41 | 254,369 | -0.40(-2.70%) |
Sep 09, 2015 | 14.77 | 15.15 | 14.65 | 14.81 | 281,292 | +0.24(+1.65%) |
Sep 08, 2015 | 14.70 | 15.20 | 14.29 | 14.57 | 509,887 | +0.42(+2.97%) |
Sep 04, 2015 | 13.85 | 14.15 | 14.15 | 14.15 | 157,400 | -0.02(-0.14%) |
Sep 03, 2015 | 13.95 | 14.59 | 13.61 | 14.17 | 481,339 | +0.93(+7.02%) |
Sep 02, 2015 | 12.56 | 13.30 | 12.56 | 13.24 | 157,355 | +0.77(+6.17%) |
Sep 01, 2015 | 12.11 | 12.49 | 12.11 | 12.47 | 103,493 | +0.21(+1.71%) |
Aug 31, 2015 | 12.29 | 12.50 | 12.21 | 12.26 | 134,344 | +0.08(+0.66%) |
Aug 28, 2015 | 11.98 | 12.36 | 11.94 | 12.18 | 97,691 | +0.13(+1.08%) |
Aug 27, 2015 | 12.01 | 12.08 | 11.74 | 12.05 | 205,287 | +0.17(+1.43%) |
Aug 26, 2015 | 12.00 | 12.05 | 11.65 | 11.88 | 121,121 | +0.14(+1.19%) |
Aug 25, 2015 | 12.03 | 12.04 | 11.43 | 11.74 | 80,968 | +0.30(+2.62%) |
Aug 24, 2015 | 11.75 | 11.82 | 10.68 | 11.44 | 285,758 | -0.49(-4.11%) |
Aug 21, 2015 | 11.88 | 12.26 | 11.77 | 11.93 | 55,505 | -0.07(-0.58%) |
Aug 20, 2015 | 11.89 | 12.34 | 12.08 | 12.00 | 54,018 | -0.08(-0.66%) |
Aug 19, 2015 | 11.98 | 12.28 | 11.78 | 12.08 | 86,082 | +0.10(+0.83%) |
Aug 18, 2015 | 11.54 | 12.08 | 11.47 | 11.98 | 112,785 | +0.45(+3.90%) |
Aug 17, 2015 | 11.22 | 11.93 | 11.22 | 11.53 | 64,105 | +0.31(+2.76%) |
Aug 14, 2015 | 11.01 | 11.28 | 11.01 | 11.22 | 34,381 | +0.19(+1.72%) |
Aug 13, 2015 | 10.64 | 11.11 | 10.64 | 11.03 | 45,340 | +0.35(+3.28%) |
Aug 12, 2015 | 10.38 | 10.72 | 10.38 | 10.68 | 105,720 | +0.21(+2.01%) |
Aug 11, 2015 | 10.28 | 10.64 | 10.23 | 10.47 | 44,633 | +0.11(+1.06%) |
Aug 10, 2015 | 10.37 | 10.38 | 10.17 | 10.36 | 44,570 | +0.09(+0.88%) |
Aug 07, 2015 | 10.31 | 10.45 | 10.24 | 10.27 | 12,724 | -0.17(-1.63%) |
Aug 06, 2015 | 9.760 | 10.50 | 9.655 | 10.44 | 31,917 | +0.81(+8.41%) |
Aug 05, 2015 | 9.870 | 9.870 | 9.360 | 9.630 | 103,341 | +0.35(+3.77%) |
Aug 04, 2015 | 9.330 | 9.470 | 9.210 | 9.280 | 40,493 | -0.05(-0.54%) |
Aug 03, 2015 | 9.150 | 9.380 | 9.150 | 9.330 | 22,100 | +0.14(+1.52%) |
Jul 31, 2015 | 9.260 | 9.450 | 9.130 | 9.190 | 10,842 | -0.10(-1.08%) |
Jul 30, 2015 | 9.280 | 9.390 | 9.130 | 9.290 | 20,802 | -0.08(-0.85%) |
Jul 29, 2015 | 8.620 | 9.550 | 8.550 | 9.370 | 26,332 | +0.02(+0.21%) |
Jul 28, 2015 | 9.400 | 9.460 | 9.060 | 9.350 | 27,629 | -0.03(-0.32%) |
Jul 27, 2015 | 9.230 | 9.500 | 9.230 | 9.380 | 40,774 | +0.02(+0.21%) |
Jul 24, 2015 | 9.660 | 9.660 | 9.360 | 9.360 | 7,061 | -0.29(-3.01%) |
Jul 23, 2015 | 9.800 | 9.800 | 9.630 | 9.650 | 33,971 | -0.15(-1.53%) |
Jul 22, 2015 | 9.670 | 9.910 | 9.650 | 9.800 | 26,407 | +0.03(+0.31%) |
Jul 21, 2015 | 9.910 | 10.06 | 9.740 | 9.770 | 6,207 | -0.20(-2.01%) |
Jul 20, 2015 | 10.19 | 10.19 | 9.840 | 9.970 | 14,480 | -0.20(-1.97%) |
Jul 17, 2015 | 10.21 | 10.23 | 10.03 | 10.17 | 16,810 | -0.03(-0.29%) |
Jul 16, 2015 | 10.26 | 10.37 | 10.02 | 10.20 | 47,433 | +0.12(+1.19%) |
Jul 15, 2015 | 10.09 | 10.23 | 9.780 | 10.08 | 69,776 | -0.11(-1.08%) |
Jul 14, 2015 | 10.45 | 10.48 | 10.12 | 10.19 | 9,783 | -0.18(-1.74%) |
Jul 13, 2015 | 10.41 | 10.79 | 10.35 | 10.37 | 25,822 | +0.05(+0.48%) |
Jul 10, 2015 | 10.07 | 10.38 | 10.07 | 10.32 | 46,261 | +0.40(+4.03%) |
Jul 09, 2015 | 10.04 | 10.30 | 9.910 | 9.920 | 22,497 | -0.14(-1.39%) |
Jul 08, 2015 | 10.07 | 10.16 | 10.01 | 10.06 | 8,477 | -0.13(-1.28%) |
Jul 07, 2015 | 10.40 | 10.40 | 9.960 | 10.19 | 29,183 | -0.24(-2.30%) |
Jul 06, 2015 | 10.45 | 10.56 | 10.26 | 10.43 | 11,153 | -0.06(-0.57%) |
Jul 02, 2015 | 10.68 | 10.49 | 10.49 | 10.49 | 21,800 | -0.20(-1.87%) |