Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.15 | 10.28 | 9.950 | 10.12 | 915,284 | +0.12(+1.20%) |
Sep 29, 2015 | 10.48 | 10.57 | 9.950 | 10.00 | 558,970 | -0.47(-4.49%) |
Sep 28, 2015 | 10.81 | 10.81 | 10.44 | 10.47 | 552,305 | -0.34(-3.15%) |
Sep 25, 2015 | 11.19 | 11.45 | 10.55 | 10.81 | 518,716 | -0.38(-3.40%) |
Sep 24, 2015 | 10.87 | 11.21 | 10.52 | 11.19 | 582,935 | +0.29(+2.66%) |
Sep 23, 2015 | 11.50 | 12.41 | 10.89 | 10.90 | 700,272 | -0.60(-5.22%) |
Sep 22, 2015 | 12.08 | 12.31 | 11.38 | 11.50 | 716,873 | -0.77(-6.28%) |
Sep 21, 2015 | 13.06 | 13.06 | 12.22 | 12.27 | 401,754 | -0.51(-3.99%) |
Sep 18, 2015 | 13.04 | 13.09 | 12.23 | 12.78 | 1,486,731 | -0.49(-3.69%) |
Sep 17, 2015 | 12.63 | 13.49 | 12.52 | 13.27 | 639,011 | +0.49(+3.83%) |
Sep 16, 2015 | 12.12 | 12.81 | 11.92 | 12.78 | 928,793 | +0.58(+4.75%) |
Sep 15, 2015 | 12.60 | 13.09 | 12.11 | 12.20 | 1,083,198 | -0.35(-2.79%) |
Sep 14, 2015 | 14.52 | 14.58 | 12.30 | 12.55 | 2,910,315 | -3.05(-19.55%) |
Sep 11, 2015 | 15.89 | 16.05 | 15.41 | 15.60 | 212,932 | -0.41(-2.56%) |
Sep 10, 2015 | 16.13 | 16.23 | 15.88 | 16.01 | 229,799 | -0.11(-0.68%) |
Sep 09, 2015 | 16.93 | 17.18 | 15.94 | 16.12 | 245,025 | -0.67(-3.99%) |
Sep 08, 2015 | 17.23 | 17.38 | 16.70 | 16.79 | 257,208 | -0.03(-0.18%) |
Sep 04, 2015 | 17.12 | 16.82 | 16.82 | 16.82 | 286,100 | -0.58(-3.33%) |
Sep 03, 2015 | 18.09 | 18.28 | 17.28 | 17.40 | 249,011 | -0.62(-3.44%) |
Sep 02, 2015 | 18.01 | 18.20 | 17.57 | 18.02 | 370,122 | +0.31(+1.75%) |
Sep 01, 2015 | 17.39 | 18.05 | 17.39 | 17.71 | 485,724 | -0.16(-0.90%) |
Aug 31, 2015 | 17.72 | 18.23 | 17.36 | 17.87 | 360,456 | -0.11(-0.61%) |
Aug 28, 2015 | 16.94 | 18.03 | 16.84 | 17.98 | 486,276 | +0.73(+4.23%) |
Aug 27, 2015 | 16.00 | 17.33 | 15.84 | 17.25 | 469,412 | +1.68(+10.79%) |
Aug 26, 2015 | 15.41 | 16.11 | 15.16 | 15.57 | 424,627 | +0.60(+4.01%) |
Aug 25, 2015 | 16.90 | 16.90 | 14.95 | 14.97 | 643,591 | -1.30(-7.99%) |
Aug 24, 2015 | 15.86 | 17.36 | 15.64 | 16.27 | 507,949 | -0.70(-4.15%) |
Aug 21, 2015 | 17.03 | 17.61 | 16.92 | 16.97 | 467,029 | -0.18(-1.04%) |
Aug 20, 2015 | 17.64 | 17.91 | 17.14 | 17.15 | 293,233 | -0.52(-2.92%) |
Aug 19, 2015 | 17.94 | 18.10 | 17.25 | 17.67 | 372,290 | -0.51(-2.78%) |
Aug 18, 2015 | 18.29 | 18.42 | 17.85 | 18.17 | 378,722 | -0.29(-1.56%) |
Aug 17, 2015 | 18.47 | 18.58 | 17.87 | 18.46 | 270,473 | -0.22(-1.17%) |
Aug 14, 2015 | 17.65 | 18.92 | 17.65 | 18.68 | 325,624 | +1.01(+5.72%) |
Aug 13, 2015 | 18.69 | 18.74 | 17.53 | 17.67 | 259,636 | -1.02(-5.46%) |
Aug 12, 2015 | 18.87 | 19.13 | 18.42 | 18.69 | 265,450 | -0.17(-0.89%) |
Aug 11, 2015 | 19.05 | 19.11 | 18.10 | 18.86 | 446,957 | -0.68(-3.50%) |
Aug 10, 2015 | 18.57 | 19.61 | 18.11 | 19.54 | 515,257 | +1.16(+6.31%) |
Aug 07, 2015 | 19.44 | 19.72 | 18.30 | 18.38 | 538,328 | -1.25(-6.36%) |
Aug 06, 2015 | 17.35 | 19.89 | 17.15 | 19.63 | 1,060,604 | +2.22(+12.76%) |
Aug 05, 2015 | 18.18 | 18.72 | 17.36 | 17.41 | 603,900 | -0.71(-3.94%) |
Aug 04, 2015 | 18.66 | 19.01 | 17.92 | 18.12 | 623,425 | -0.53(-2.82%) |
Aug 03, 2015 | 18.35 | 18.97 | 17.93 | 18.65 | 1,331,188 | +0.18(+0.97%) |
Jul 31, 2015 | 19.42 | 20.11 | 17.78 | 18.47 | 5,586,826 | -1.12(-5.72%) |
Jul 30, 2015 | 19.78 | 20.44 | 19.42 | 19.59 | 716,633 | -0.16(-0.80%) |
Jul 29, 2015 | 19.78 | 19.93 | 19.39 | 19.75 | 1,066,933 | +0.03(+0.15%) |
Jul 28, 2015 | 19.46 | 20.28 | 19.17 | 19.72 | 528,398 | +0.47(+2.42%) |
Jul 27, 2015 | 19.61 | 20.01 | 19.19 | 19.25 | 435,272 | -0.44(-2.22%) |
Jul 24, 2015 | 20.42 | 20.47 | 19.61 | 19.69 | 884,830 | -0.79(-3.87%) |
Jul 23, 2015 | 20.52 | 20.93 | 20.33 | 20.48 | 316,072 | -0.03(-0.15%) |
Jul 22, 2015 | 20.87 | 20.89 | 20.33 | 20.51 | 337,597 | -0.42(-1.99%) |
Jul 21, 2015 | 21.60 | 21.96 | 20.81 | 20.93 | 477,747 | -0.75(-3.48%) |
Jul 20, 2015 | 23.20 | 23.20 | 21.63 | 21.68 | 594,861 | -1.62(-6.94%) |
Jul 17, 2015 | 23.35 | 23.36 | 22.97 | 23.30 | 459,832 | -0.01(-0.04%) |
Jul 16, 2015 | 23.17 | 23.58 | 23.17 | 23.31 | 421,023 | +0.24(+1.03%) |
Jul 15, 2015 | 23.26 | 23.54 | 22.96 | 23.07 | 560,223 | -0.30(-1.27%) |
Jul 14, 2015 | 23.69 | 23.76 | 23.35 | 23.37 | 482,753 | -0.39(-1.63%) |
Jul 13, 2015 | 23.77 | 23.81 | 23.17 | 23.76 | 490,630 | +0.21(+0.88%) |
Jul 10, 2015 | 24.17 | 24.33 | 23.39 | 23.55 | 312,355 | -0.28(-1.17%) |
Jul 09, 2015 | 24.66 | 24.74 | 23.81 | 23.82 | 255,039 | -0.17(-0.70%) |
Jul 08, 2015 | 24.90 | 25.08 | 23.52 | 23.99 | 621,537 | -1.18(-4.69%) |
Jul 07, 2015 | 24.95 | 25.25 | 23.93 | 25.17 | 713,647 | +0.14(+0.55%) |
Jul 06, 2015 | 25.67 | 25.82 | 24.61 | 25.03 | 867,133 | -0.91(-3.52%) |
Jul 02, 2015 | 26.57 | 25.95 | 25.95 | 25.95 | 326,586 | -0.71(-2.68%) |