Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.65 | 10.89 | 10.36 | 10.56 | 11,008,100 | -0.04(-0.37%) |
Sep 29, 2015 | 10.29 | 10.74 | 10.16 | 10.60 | 9,399,748 | +0.47(+4.68%) |
Sep 28, 2015 | 10.40 | 10.45 | 10.03 | 10.12 | 7,423,606 | -0.45(-4.30%) |
Sep 25, 2015 | 10.85 | 10.93 | 10.44 | 10.58 | 6,492,279 | -0.18(-1.71%) |
Sep 24, 2015 | 10.52 | 10.93 | 10.44 | 10.76 | 9,192,729 | +0.15(+1.46%) |
Sep 23, 2015 | 10.94 | 11.00 | 10.53 | 10.61 | 7,385,501 | -0.28(-2.58%) |
Sep 22, 2015 | 10.82 | 11.19 | 10.69 | 10.89 | 7,920,348 | -0.14(-1.23%) |
Sep 21, 2015 | 11.21 | 11.26 | 10.80 | 11.02 | 9,518,118 | -0.08(-0.70%) |
Sep 18, 2015 | 12.16 | 12.16 | 11.10 | 11.10 | 15,424,437 | -1.33(-10.67%) |
Sep 17, 2015 | 12.37 | 12.85 | 12.10 | 12.42 | 10,846,063 | +0.00(+0.00%) |
Sep 16, 2015 | 11.83 | 12.47 | 11.83 | 12.42 | 11,373,863 | +0.73(+6.20%) |
Sep 15, 2015 | 11.38 | 11.72 | 11.30 | 11.70 | 7,986,285 | +0.42(+3.69%) |
Sep 14, 2015 | 11.19 | 11.42 | 11.08 | 11.28 | 6,388,325 | -0.10(-0.85%) |
Sep 11, 2015 | 11.35 | 11.45 | 11.01 | 11.38 | 7,853,248 | -0.25(-2.16%) |
Sep 10, 2015 | 11.43 | 11.97 | 11.14 | 11.63 | 9,642,968 | +0.24(+2.12%) |
Sep 09, 2015 | 12.15 | 12.48 | 11.27 | 11.39 | 16,053,275 | -0.66(-5.46%) |
Sep 08, 2015 | 12.04 | 12.13 | 11.74 | 12.05 | 8,270,037 | +0.15(+1.22%) |
Sep 04, 2015 | 12.16 | 11.90 | 11.90 | 11.90 | 7,641,260 | -0.39(-3.15%) |
Sep 03, 2015 | 12.19 | 12.65 | 12.03 | 12.29 | 10,943,291 | +0.13(+1.03%) |
Sep 02, 2015 | 12.42 | 12.46 | 11.49 | 12.16 | 10,985,466 | -0.13(-1.02%) |
Sep 01, 2015 | 12.13 | 12.60 | 12.01 | 12.29 | 12,404,790 | -0.31(-2.46%) |
Aug 31, 2015 | 12.16 | 12.67 | 11.84 | 12.60 | 9,850,827 | +0.19(+1.56%) |
Aug 28, 2015 | 11.58 | 12.86 | 11.53 | 12.40 | 10,440,899 | +0.42(+3.47%) |
Aug 27, 2015 | 10.99 | 12.04 | 10.94 | 11.99 | 10,396,963 | +1.30(+12.13%) |
Aug 26, 2015 | 10.87 | 11.10 | 10.36 | 10.69 | 8,585,848 | -0.05(-0.45%) |
Aug 25, 2015 | 11.32 | 11.32 | 10.72 | 10.74 | 7,457,939 | +0.04(+0.36%) |
Aug 24, 2015 | 10.46 | 11.34 | 10.18 | 10.70 | 11,210,727 | -0.57(-5.06%) |
Aug 21, 2015 | 11.72 | 12.10 | 11.23 | 11.27 | 9,846,269 | -0.45(-3.88%) |
Aug 20, 2015 | 12.01 | 12.29 | 11.67 | 11.73 | 5,083,827 | -0.27(-2.26%) |
Aug 19, 2015 | 12.14 | 12.36 | 11.82 | 12.00 | 8,302,760 | -0.36(-2.90%) |
Aug 18, 2015 | 12.11 | 12.47 | 11.98 | 12.36 | 5,854,937 | +0.18(+1.51%) |
Aug 17, 2015 | 11.83 | 12.20 | 11.62 | 12.17 | 8,841,449 | +0.37(+3.11%) |
Aug 14, 2015 | 12.37 | 12.53 | 11.63 | 11.80 | 8,375,155 | -0.56(-4.54%) |
Aug 13, 2015 | 12.94 | 12.95 | 12.15 | 12.37 | 8,796,533 | -0.80(-6.10%) |
Aug 12, 2015 | 12.67 | 13.21 | 12.60 | 13.17 | 10,864,464 | +0.49(+3.89%) |
Aug 11, 2015 | 12.26 | 12.79 | 12.15 | 12.68 | 10,240,404 | -0.24(-1.87%) |
Aug 10, 2015 | 11.82 | 13.00 | 11.60 | 12.92 | 13,014,696 | +1.18(+10.06%) |
Aug 07, 2015 | 11.75 | 12.22 | 11.66 | 11.74 | 11,561,933 | -0.24(-2.02%) |
Aug 06, 2015 | 11.32 | 12.12 | 10.99 | 11.98 | 11,781,056 | +0.65(+5.72%) |
Aug 05, 2015 | 11.39 | 11.61 | 11.06 | 11.33 | 11,601,176 | +0.23(+2.09%) |
Aug 04, 2015 | 11.46 | 11.63 | 11.03 | 11.10 | 10,247,842 | -0.19(-1.71%) |
Aug 03, 2015 | 11.38 | 11.82 | 11.16 | 11.29 | 11,377,765 | -0.27(-2.34%) |
Jul 31, 2015 | 12.03 | 12.10 | 11.53 | 11.56 | 13,928,233 | -0.43(-3.55%) |
Jul 30, 2015 | 12.90 | 13.15 | 11.72 | 11.99 | 24,232,512 | -0.82(-6.42%) |
Jul 29, 2015 | 12.12 | 12.97 | 12.00 | 12.81 | 15,115,579 | +0.65(+5.33%) |
Jul 28, 2015 | 11.91 | 12.33 | 11.65 | 12.16 | 9,544,563 | +0.36(+3.03%) |
Jul 27, 2015 | 11.69 | 12.11 | 11.51 | 11.80 | 10,690,694 | -0.06(-0.49%) |
Jul 24, 2015 | 12.53 | 12.53 | 11.62 | 11.86 | 14,488,386 | -0.69(-5.47%) |
Jul 23, 2015 | 12.48 | 12.85 | 12.30 | 12.55 | 10,839,776 | +0.14(+1.09%) |
Jul 22, 2015 | 12.21 | 12.57 | 12.12 | 12.41 | 11,902,142 | +0.03(+0.23%) |
Jul 21, 2015 | 12.69 | 13.06 | 12.34 | 12.39 | 12,457,117 | -0.17(-1.39%) |
Jul 20, 2015 | 13.25 | 13.25 | 12.40 | 12.56 | 11,909,503 | -0.37(-2.84%) |
Jul 17, 2015 | 13.56 | 13.59 | 12.92 | 12.93 | 43,281,712 | -0.66(-4.84%) |
Jul 16, 2015 | 13.68 | 13.89 | 13.45 | 13.59 | 11,181,888 | +0.05(+0.36%) |
Jul 15, 2015 | 13.90 | 14.23 | 13.52 | 13.54 | 14,240,586 | -0.57(-4.05%) |
Jul 14, 2015 | 13.81 | 14.55 | 13.81 | 14.11 | 6,918,629 | +0.05(+0.34%) |
Jul 13, 2015 | 13.80 | 14.21 | 13.77 | 14.06 | 6,696,951 | +0.23(+1.68%) |
Jul 10, 2015 | 14.56 | 14.75 | 13.81 | 13.83 | 9,953,197 | -0.60(-4.16%) |
Jul 09, 2015 | 14.69 | 14.81 | 14.41 | 14.43 | 11,860,727 | +0.10(+0.67%) |
Jul 08, 2015 | 14.71 | 14.78 | 14.22 | 14.33 | 11,642,895 | -0.45(-3.01%) |
Jul 07, 2015 | 14.19 | 14.89 | 13.71 | 14.78 | 14,007,086 | +0.46(+3.25%) |
Jul 06, 2015 | 14.08 | 14.55 | 14.05 | 14.31 | 10,090,545 | -0.27(-1.86%) |
Jul 02, 2015 | 14.55 | 14.58 | 14.58 | 14.58 | 6,484,292 | +0.12(+0.80%) |