Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.65 | 10.80 | 10.35 | 10.50 | 432,657 | -0.15(-1.41%) |
Sep 29, 2015 | 10.63 | 10.84 | 10.30 | 10.65 | 480,759 | -0.04(-0.37%) |
Sep 28, 2015 | 10.30 | 10.75 | 10.09 | 10.69 | 482,547 | +0.25(+2.39%) |
Sep 25, 2015 | 11.16 | 11.25 | 10.38 | 10.44 | 606,025 | -0.55(-5.00%) |
Sep 24, 2015 | 10.60 | 11.00 | 10.55 | 10.99 | 426,877 | +0.35(+3.29%) |
Sep 23, 2015 | 10.44 | 10.87 | 10.44 | 10.64 | 518,349 | +0.16(+1.53%) |
Sep 22, 2015 | 10.00 | 10.82 | 9.980 | 10.48 | 380,926 | +0.19(+1.85%) |
Sep 21, 2015 | 9.940 | 10.86 | 9.860 | 10.29 | 641,281 | +0.30(+3.00%) |
Sep 18, 2015 | 10.11 | 10.16 | 9.780 | 9.990 | 793,067 | -0.43(-4.13%) |
Sep 17, 2015 | 10.48 | 10.65 | 10.33 | 10.42 | 360,711 | -0.02(-0.19%) |
Sep 16, 2015 | 10.77 | 10.78 | 10.37 | 10.44 | 323,668 | -0.37(-3.42%) |
Sep 15, 2015 | 11.11 | 11.71 | 10.71 | 10.81 | 514,998 | -0.31(-2.79%) |
Sep 14, 2015 | 11.37 | 11.52 | 10.87 | 11.12 | 306,337 | -0.35(-3.05%) |
Sep 11, 2015 | 11.62 | 11.76 | 11.14 | 11.47 | 486,555 | -0.40(-3.37%) |
Sep 10, 2015 | 12.15 | 12.22 | 11.39 | 11.87 | 365,402 | -0.31(-2.55%) |
Sep 09, 2015 | 12.50 | 12.82 | 12.13 | 12.18 | 259,205 | -0.38(-3.03%) |
Sep 08, 2015 | 12.61 | 12.71 | 12.42 | 12.56 | 283,029 | +0.09(+0.72%) |
Sep 04, 2015 | 12.38 | 12.47 | 12.47 | 12.47 | 252,100 | -0.11(-0.87%) |
Sep 03, 2015 | 12.48 | 12.83 | 12.18 | 12.58 | 618,805 | +0.17(+1.37%) |
Sep 02, 2015 | 12.85 | 13.00 | 11.93 | 12.41 | 451,759 | -0.44(-3.42%) |
Sep 01, 2015 | 12.73 | 13.09 | 12.54 | 12.85 | 439,233 | -0.14(-1.08%) |
Aug 31, 2015 | 12.89 | 13.21 | 12.80 | 12.99 | 499,088 | -0.07(-0.54%) |
Aug 28, 2015 | 12.69 | 13.22 | 12.61 | 13.06 | 457,783 | +0.37(+2.92%) |
Aug 27, 2015 | 12.47 | 13.15 | 12.32 | 12.69 | 606,037 | +0.29(+2.34%) |
Aug 26, 2015 | 12.85 | 13.00 | 11.91 | 12.40 | 409,591 | -0.15(-1.20%) |
Aug 25, 2015 | 13.54 | 13.62 | 12.50 | 12.55 | 548,754 | -0.42(-3.24%) |
Aug 24, 2015 | 12.18 | 13.30 | 11.85 | 12.97 | 567,528 | -0.03(-0.23%) |
Aug 21, 2015 | 13.01 | 13.27 | 12.88 | 13.00 | 906,911 | -0.32(-2.40%) |
Aug 20, 2015 | 13.74 | 13.83 | 13.12 | 13.32 | 423,804 | -0.68(-4.86%) |
Aug 19, 2015 | 14.03 | 14.22 | 13.76 | 14.00 | 545,476 | -0.23(-1.62%) |
Aug 18, 2015 | 14.52 | 14.74 | 13.86 | 14.23 | 307,959 | -0.29(-2.00%) |
Aug 17, 2015 | 14.64 | 14.83 | 14.26 | 14.52 | 345,004 | -0.09(-0.62%) |
Aug 14, 2015 | 14.33 | 15.02 | 13.91 | 14.61 | 438,382 | +0.16(+1.11%) |
Aug 13, 2015 | 15.24 | 15.24 | 13.75 | 14.45 | 1,323,850 | +0.72(+5.24%) |
Aug 12, 2015 | 13.67 | 14.53 | 11.70 | 13.73 | 1,888,170 | -0.87(-5.96%) |
Aug 11, 2015 | 15.64 | 15.64 | 14.37 | 14.60 | 849,684 | -1.27(-8.00%) |
Aug 10, 2015 | 16.31 | 16.88 | 15.81 | 15.87 | 353,878 | -0.46(-2.82%) |
Aug 07, 2015 | 16.62 | 16.70 | 16.24 | 16.33 | 255,149 | -0.50(-2.97%) |
Aug 06, 2015 | 17.35 | 17.44 | 16.45 | 16.83 | 267,063 | -0.54(-3.11%) |
Aug 05, 2015 | 17.16 | 17.44 | 16.88 | 17.37 | 165,442 | +0.32(+1.88%) |
Aug 04, 2015 | 16.51 | 17.42 | 16.51 | 17.05 | 334,348 | +0.62(+3.77%) |
Aug 03, 2015 | 16.50 | 16.89 | 16.18 | 16.43 | 555,910 | -0.09(-0.54%) |
Jul 31, 2015 | 16.58 | 16.73 | 16.15 | 16.52 | 251,167 | -0.02(-0.12%) |
Jul 30, 2015 | 16.42 | 16.69 | 16.37 | 16.54 | 98,444 | +0.04(+0.24%) |
Jul 29, 2015 | 16.85 | 16.85 | 16.40 | 16.50 | 116,799 | -0.39(-2.31%) |
Jul 28, 2015 | 16.37 | 17.03 | 15.81 | 16.89 | 334,761 | +0.63(+3.87%) |
Jul 27, 2015 | 16.31 | 17.03 | 15.79 | 16.26 | 267,581 | -0.30(-1.81%) |
Jul 24, 2015 | 18.14 | 18.14 | 16.33 | 16.56 | 385,839 | -1.58(-8.71%) |
Jul 23, 2015 | 18.42 | 18.48 | 18.12 | 18.14 | 80,100 | -0.32(-1.73%) |
Jul 22, 2015 | 18.58 | 18.79 | 18.38 | 18.46 | 58,850 | +0.03(+0.16%) |
Jul 21, 2015 | 18.13 | 18.69 | 17.94 | 18.43 | 391,122 | +0.24(+1.32%) |
Jul 20, 2015 | 19.97 | 19.97 | 18.11 | 18.19 | 337,082 | -1.69(-8.50%) |
Jul 17, 2015 | 19.57 | 20.11 | 19.47 | 19.88 | 313,132 | +0.23(+1.17%) |
Jul 16, 2015 | 19.14 | 19.81 | 19.13 | 19.65 | 249,932 | +0.66(+3.48%) |
Jul 15, 2015 | 18.19 | 19.05 | 18.08 | 18.99 | 547,903 | +0.84(+4.63%) |
Jul 14, 2015 | 18.08 | 18.17 | 17.98 | 18.15 | 229,564 | +0.02(+0.11%) |
Jul 13, 2015 | 17.93 | 18.18 | 17.90 | 18.13 | 357,458 | +0.36(+2.03%) |
Jul 10, 2015 | 17.34 | 18.02 | 17.33 | 17.77 | 431,070 | +0.68(+3.98%) |
Jul 09, 2015 | 17.28 | 17.33 | 16.87 | 17.09 | 238,837 | +0.10(+0.59%) |
Jul 08, 2015 | 17.22 | 17.40 | 16.59 | 16.99 | 587,223 | -0.43(-2.47%) |
Jul 07, 2015 | 16.10 | 17.47 | 16.00 | 17.42 | 552,861 | +1.31(+8.13%) |
Jul 06, 2015 | 16.59 | 16.59 | 15.60 | 16.11 | 446,709 | -0.64(-3.82%) |
Jul 02, 2015 | 17.78 | 16.75 | 16.75 | 16.75 | 261,700 | -1.06(-5.95%) |