Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.609 | 9.191 | 8.537 | 9.120 | 1,159,537 | +0.49(+5.62%) |
Sep 29, 2015 | 9.533 | 9.600 | 8.410 | 8.634 | 1,485,035 | -0.85(-8.94%) |
Sep 28, 2015 | 9.758 | 9.896 | 9.451 | 9.482 | 547,628 | -0.32(-3.23%) |
Sep 25, 2015 | 9.988 | 10.06 | 9.579 | 9.799 | 1,117,145 | -0.15(-1.49%) |
Sep 24, 2015 | 10.08 | 10.08 | 9.441 | 9.947 | 2,018,823 | -0.14(-1.37%) |
Sep 23, 2015 | 10.40 | 10.40 | 10.01 | 10.08 | 289,270 | -0.32(-3.09%) |
Sep 22, 2015 | 10.69 | 10.70 | 10.38 | 10.41 | 629,915 | -0.26(-2.39%) |
Sep 21, 2015 | 10.72 | 10.82 | 10.63 | 10.66 | 1,041,393 | -0.06(-0.57%) |
Sep 18, 2015 | 10.32 | 10.97 | 10.11 | 10.72 | 1,464,007 | +0.38(+3.65%) |
Sep 17, 2015 | 10.42 | 10.57 | 10.30 | 10.35 | 329,931 | -0.14(-1.31%) |
Sep 16, 2015 | 10.65 | 10.75 | 10.36 | 10.48 | 328,223 | -0.11(-1.06%) |
Sep 15, 2015 | 10.54 | 10.85 | 10.52 | 10.60 | 691,235 | +0.03(+0.24%) |
Sep 14, 2015 | 10.68 | 10.80 | 10.29 | 10.57 | 569,243 | -0.13(-1.19%) |
Sep 11, 2015 | 11.11 | 11.15 | 10.40 | 10.70 | 1,106,895 | -0.49(-4.34%) |
Sep 10, 2015 | 11.38 | 11.48 | 11.05 | 11.18 | 619,772 | -0.16(-1.44%) |
Sep 09, 2015 | 11.53 | 11.53 | 11.21 | 11.35 | 304,053 | -0.16(-1.38%) |
Sep 08, 2015 | 11.69 | 11.96 | 11.27 | 11.50 | 330,922 | -0.13(-1.10%) |
Sep 04, 2015 | 11.45 | 11.63 | 11.63 | 11.63 | 350,949 | +0.12(+1.02%) |
Sep 03, 2015 | 11.71 | 11.91 | 11.36 | 11.51 | 285,322 | -0.17(-1.49%) |
Sep 02, 2015 | 11.85 | 12.00 | 11.60 | 11.69 | 572,223 | +0.15(+1.28%) |
Sep 01, 2015 | 11.71 | 11.86 | 11.31 | 11.54 | 784,640 | -0.29(-2.42%) |
Aug 31, 2015 | 11.71 | 11.98 | 11.46 | 11.83 | 322,317 | +0.06(+0.52%) |
Aug 28, 2015 | 11.73 | 12.37 | 11.51 | 11.76 | 1,135,864 | -0.04(-0.30%) |
Aug 27, 2015 | 11.39 | 11.97 | 11.33 | 11.80 | 371,015 | +0.48(+4.24%) |
Aug 26, 2015 | 11.23 | 11.38 | 11.02 | 11.32 | 654,704 | +0.06(+0.54%) |
Aug 25, 2015 | 11.27 | 11.45 | 11.11 | 11.26 | 473,811 | +0.23(+2.08%) |
Aug 24, 2015 | 10.99 | 11.50 | 10.66 | 11.03 | 870,274 | -0.13(-1.14%) |
Aug 21, 2015 | 11.42 | 11.46 | 11.10 | 11.16 | 557,140 | -0.18(-1.62%) |
Aug 20, 2015 | 11.14 | 11.46 | 10.89 | 11.34 | 572,082 | +0.23(+2.07%) |
Aug 19, 2015 | 11.13 | 11.28 | 11.01 | 11.11 | 341,312 | +0.03(+0.28%) |
Aug 18, 2015 | 11.23 | 11.30 | 11.02 | 11.08 | 790,590 | -0.16(-1.41%) |
Aug 17, 2015 | 11.49 | 11.61 | 11.15 | 11.24 | 844,734 | -0.26(-2.26%) |
Aug 14, 2015 | 11.79 | 11.79 | 11.31 | 11.50 | 891,738 | -0.14(-1.19%) |
Aug 13, 2015 | 11.85 | 11.91 | 11.50 | 11.64 | 776,750 | -0.10(-0.87%) |
Aug 12, 2015 | 11.50 | 11.98 | 11.40 | 11.74 | 838,661 | +0.23(+2.04%) |
Aug 11, 2015 | 11.75 | 11.88 | 11.42 | 11.50 | 660,490 | -0.32(-2.72%) |
Aug 10, 2015 | 11.52 | 12.13 | 11.37 | 11.83 | 1,099,423 | +0.30(+2.61%) |
Aug 07, 2015 | 11.79 | 12.38 | 11.46 | 11.52 | 1,234,284 | -0.32(-2.67%) |
Aug 06, 2015 | 12.28 | 12.33 | 11.74 | 11.84 | 1,219,839 | -0.42(-3.46%) |
Aug 05, 2015 | 12.95 | 13.09 | 11.83 | 12.27 | 4,835,305 | -0.74(-5.66%) |
Aug 04, 2015 | 13.34 | 13.63 | 12.78 | 13.00 | 740,205 | -0.30(-2.26%) |
Aug 03, 2015 | 13.68 | 13.68 | 13.11 | 13.30 | 928,864 | -0.32(-2.36%) |
Jul 31, 2015 | 14.23 | 14.40 | 13.51 | 13.62 | 995,836 | -0.72(-5.02%) |
Jul 30, 2015 | 14.30 | 14.99 | 14.06 | 14.34 | 398,245 | -0.09(-0.60%) |
Jul 29, 2015 | 13.93 | 14.50 | 13.93 | 14.43 | 573,032 | +0.36(+2.54%) |
Jul 28, 2015 | 14.13 | 14.18 | 13.85 | 14.07 | 358,093 | +0.08(+0.55%) |
Jul 27, 2015 | 14.04 | 14.04 | 13.60 | 14.00 | 453,688 | +0.03(+0.22%) |
Jul 24, 2015 | 13.66 | 14.25 | 13.55 | 13.97 | 769,623 | +0.28(+2.01%) |
Jul 23, 2015 | 13.54 | 13.74 | 13.40 | 13.69 | 828,730 | +0.37(+2.80%) |
Jul 22, 2015 | 13.37 | 13.65 | 13.10 | 13.32 | 1,508,217 | -0.09(-0.65%) |
Jul 21, 2015 | 13.52 | 13.77 | 13.28 | 13.40 | 976,154 | -0.13(-0.94%) |
Jul 20, 2015 | 14.11 | 14.21 | 13.45 | 13.53 | 809,067 | -0.61(-4.30%) |
Jul 17, 2015 | 14.21 | 14.30 | 14.10 | 14.14 | 340,336 | -0.09(-0.65%) |
Jul 16, 2015 | 14.27 | 14.47 | 14.15 | 14.23 | 358,256 | +0.09(+0.61%) |
Jul 15, 2015 | 14.34 | 14.51 | 14.14 | 14.14 | 282,929 | -0.20(-1.39%) |
Jul 14, 2015 | 14.30 | 14.51 | 14.24 | 14.34 | 567,100 | +0.08(+0.54%) |
Jul 13, 2015 | 14.30 | 14.46 | 14.09 | 14.27 | 440,837 | -0.01(-0.07%) |
Jul 10, 2015 | 14.49 | 14.52 | 14.25 | 14.28 | 327,552 | -0.08(-0.57%) |
Jul 09, 2015 | 14.35 | 14.48 | 14.24 | 14.36 | 481,752 | +0.12(+0.83%) |
Jul 08, 2015 | 14.23 | 14.45 | 14.13 | 14.24 | 816,090 | -0.07(-0.46%) |
Jul 07, 2015 | 14.55 | 14.55 | 14.21 | 14.31 | 759,578 | -0.22(-1.51%) |
Jul 06, 2015 | 14.51 | 14.55 | 14.34 | 14.53 | 481,654 | -0.07(-0.46%) |
Jul 02, 2015 | 14.32 | 14.59 | 14.59 | 14.59 | 369,162 | +0.30(+2.07%) |