Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.26 | 12.64 | 10.25 | 10.85 | 1,694,129 | -0.25(-2.25%) |
Sep 29, 2015 | 12.21 | 13.24 | 10.90 | 11.10 | 382,484 | -1.11(-9.09%) |
Sep 28, 2015 | 13.19 | 13.35 | 11.73 | 12.21 | 406,909 | -0.73(-5.64%) |
Sep 25, 2015 | 13.90 | 14.00 | 12.61 | 12.94 | 164,876 | -0.88(-6.37%) |
Sep 24, 2015 | 12.93 | 13.95 | 12.79 | 13.82 | 182,486 | +0.88(+6.80%) |
Sep 23, 2015 | 13.21 | 13.86 | 12.77 | 12.94 | 299,935 | -0.21(-1.60%) |
Sep 22, 2015 | 14.37 | 14.59 | 13.09 | 13.15 | 342,420 | -1.29(-8.93%) |
Sep 21, 2015 | 15.31 | 15.47 | 14.09 | 14.44 | 239,984 | -0.69(-4.56%) |
Sep 18, 2015 | 15.66 | 16.15 | 15.03 | 15.13 | 847,729 | -0.67(-4.24%) |
Sep 17, 2015 | 15.96 | 16.14 | 15.59 | 15.80 | 157,919 | +0.03(+0.19%) |
Sep 16, 2015 | 16.58 | 16.79 | 15.40 | 15.77 | 212,041 | -0.75(-4.54%) |
Sep 15, 2015 | 16.01 | 16.61 | 15.77 | 16.52 | 98,422 | +0.51(+3.19%) |
Sep 14, 2015 | 16.23 | 16.44 | 15.84 | 16.01 | 103,649 | -0.25(-1.54%) |
Sep 11, 2015 | 15.87 | 16.27 | 15.82 | 16.26 | 185,158 | +0.31(+1.94%) |
Sep 10, 2015 | 15.69 | 16.09 | 15.47 | 15.95 | 66,000 | +0.23(+1.46%) |
Sep 09, 2015 | 15.98 | 16.21 | 15.59 | 15.72 | 54,983 | -0.13(-0.82%) |
Sep 08, 2015 | 15.44 | 16.09 | 15.39 | 15.85 | 169,063 | +0.59(+3.87%) |
Sep 04, 2015 | 15.14 | 15.26 | 15.26 | 15.26 | 98,700 | -0.04(-0.26%) |
Sep 03, 2015 | 15.40 | 15.76 | 15.29 | 15.30 | 93,029 | -0.01(-0.07%) |
Sep 02, 2015 | 15.85 | 16.13 | 15.00 | 15.31 | 214,913 | -0.45(-2.86%) |
Sep 01, 2015 | 15.59 | 15.98 | 15.46 | 15.76 | 148,432 | -0.06(-0.38%) |
Aug 31, 2015 | 15.98 | 16.29 | 15.51 | 15.82 | 74,530 | -0.17(-1.06%) |
Aug 28, 2015 | 15.33 | 16.25 | 15.33 | 15.99 | 166,349 | +0.65(+4.24%) |
Aug 27, 2015 | 15.33 | 15.89 | 14.70 | 15.34 | 223,301 | +0.18(+1.19%) |
Aug 26, 2015 | 14.80 | 15.17 | 14.35 | 15.16 | 151,772 | +0.81(+5.64%) |
Aug 25, 2015 | 14.68 | 14.79 | 13.93 | 14.35 | 106,137 | +0.08(+0.56%) |
Aug 24, 2015 | 13.65 | 14.79 | 13.47 | 14.27 | 173,943 | +0.05(+0.35%) |
Aug 21, 2015 | 14.02 | 14.48 | 13.49 | 14.22 | 383,986 | -0.12(-0.84%) |
Aug 20, 2015 | 14.63 | 14.89 | 14.13 | 14.34 | 220,954 | -0.38(-2.58%) |
Aug 19, 2015 | 15.45 | 15.45 | 14.36 | 14.72 | 123,710 | -0.86(-5.52%) |
Aug 18, 2015 | 15.19 | 15.86 | 14.66 | 15.58 | 150,445 | +0.35(+2.30%) |
Aug 17, 2015 | 15.58 | 17.44 | 15.00 | 15.23 | 156,530 | -0.53(-3.36%) |
Aug 14, 2015 | 16.06 | 17.77 | 15.63 | 15.76 | 678,588 | +0.20(+1.29%) |
Aug 13, 2015 | 15.99 | 15.99 | 14.17 | 15.56 | 912,658 | -0.79(-4.83%) |
Aug 12, 2015 | 16.52 | 16.55 | 15.80 | 16.35 | 171,899 | -0.32(-1.92%) |
Aug 11, 2015 | 17.03 | 17.03 | 16.45 | 16.67 | 58,796 | -0.49(-2.86%) |
Aug 10, 2015 | 17.18 | 17.38 | 16.31 | 17.16 | 134,197 | +0.10(+0.59%) |
Aug 07, 2015 | 17.94 | 18.15 | 16.78 | 17.06 | 112,215 | -0.77(-4.32%) |
Aug 06, 2015 | 17.50 | 18.54 | 17.50 | 17.83 | 258,615 | +0.34(+1.94%) |
Aug 05, 2015 | 17.25 | 17.65 | 16.47 | 17.49 | 119,377 | +0.29(+1.69%) |
Aug 04, 2015 | 17.06 | 17.58 | 16.60 | 17.20 | 154,881 | +0.34(+2.02%) |
Aug 03, 2015 | 17.91 | 17.92 | 15.83 | 16.86 | 491,128 | -1.23(-6.80%) |
Jul 31, 2015 | 18.08 | 18.48 | 18.00 | 18.09 | 250,838 | -0.04(-0.22%) |
Jul 30, 2015 | 18.00 | 18.79 | 18.00 | 18.13 | 247,758 | -0.08(-0.44%) |
Jul 29, 2015 | 18.00 | 18.64 | 18.00 | 18.21 | 567,714 | +0.17(+0.94%) |
Jul 28, 2015 | 18.00 | 18.14 | 17.80 | 18.04 | 430,521 | +0.04(+0.22%) |
Jul 27, 2015 | 18.77 | 18.88 | 17.61 | 18.00 | 933,037 | -1.22(-6.35%) |
Jul 24, 2015 | 20.66 | 20.75 | 19.00 | 19.22 | 514,253 | -1.20(-5.88%) |
Jul 23, 2015 | 20.74 | 21.21 | 20.29 | 20.42 | 98,219 | -0.35(-1.69%) |
Jul 22, 2015 | 20.18 | 20.98 | 20.14 | 20.77 | 187,579 | +0.17(+0.83%) |
Jul 21, 2015 | 21.20 | 21.37 | 20.31 | 20.60 | 254,196 | -0.83(-3.87%) |
Jul 20, 2015 | 21.08 | 22.40 | 20.86 | 21.43 | 338,913 | +0.55(+2.63%) |
Jul 17, 2015 | 22.10 | 22.14 | 20.60 | 20.88 | 280,965 | -1.00(-4.57%) |
Jul 16, 2015 | 20.53 | 22.10 | 20.11 | 21.88 | 713,481 | +1.35(+6.58%) |
Jul 15, 2015 | 20.50 | 20.68 | 20.04 | 20.53 | 348,893 | -0.15(-0.73%) |
Jul 14, 2015 | 20.95 | 21.14 | 20.01 | 20.68 | 605,864 | -0.41(-1.94%) |
Jul 13, 2015 | 21.94 | 21.95 | 21.05 | 21.09 | 413,112 | -0.66(-3.03%) |
Jul 10, 2015 | 21.78 | 21.90 | 21.17 | 21.75 | 193,699 | +0.50(+2.35%) |
Jul 09, 2015 | 21.58 | 22.08 | 21.04 | 21.25 | 255,063 | -0.22(-1.02%) |
Jul 08, 2015 | 22.65 | 22.65 | 21.00 | 21.47 | 295,354 | -0.53(-2.41%) |
Jul 07, 2015 | 21.79 | 22.51 | 21.58 | 22.00 | 583,050 | +0.00(+0.00%) |
Jul 06, 2015 | 22.00 | 23.24 | 21.65 | 22.00 | 775,830 | -0.74(-3.25%) |