Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.05 | 13.46 | 12.33 | 13.03 | 102,113 | +0.36(+2.84%) |
Sep 29, 2015 | 12.77 | 13.83 | 12.30 | 12.67 | 111,766 | -0.18(-1.40%) |
Sep 28, 2015 | 13.76 | 15.15 | 12.00 | 12.85 | 176,755 | -0.90(-6.55%) |
Sep 25, 2015 | 15.23 | 15.23 | 13.62 | 13.75 | 70,341 | -1.34(-8.88%) |
Sep 24, 2015 | 14.94 | 15.48 | 14.80 | 15.09 | 41,529 | -0.09(-0.59%) |
Sep 23, 2015 | 15.78 | 16.99 | 14.88 | 15.18 | 75,676 | -0.27(-1.75%) |
Sep 22, 2015 | 16.32 | 16.60 | 15.30 | 15.45 | 53,954 | -1.30(-7.76%) |
Sep 21, 2015 | 18.67 | 18.80 | 16.24 | 16.75 | 122,670 | -1.82(-9.80%) |
Sep 18, 2015 | 17.47 | 19.08 | 17.26 | 18.57 | 65,458 | +0.73(+4.09%) |
Sep 17, 2015 | 17.03 | 17.91 | 16.98 | 17.84 | 29,836 | +0.73(+4.27%) |
Sep 16, 2015 | 17.36 | 17.73 | 16.69 | 17.11 | 27,721 | -0.38(-2.17%) |
Sep 15, 2015 | 16.60 | 17.59 | 16.39 | 17.49 | 34,274 | +0.84(+5.05%) |
Sep 14, 2015 | 16.76 | 16.76 | 16.30 | 16.65 | 21,212 | -0.20(-1.19%) |
Sep 11, 2015 | 15.65 | 17.13 | 15.59 | 16.85 | 52,665 | +0.94(+5.91%) |
Sep 10, 2015 | 15.52 | 15.91 | 15.24 | 15.91 | 22,995 | +0.18(+1.14%) |
Sep 09, 2015 | 16.23 | 16.73 | 15.50 | 15.73 | 56,420 | -0.42(-2.60%) |
Sep 08, 2015 | 15.01 | 16.16 | 15.00 | 16.15 | 90,454 | +1.48(+10.09%) |
Sep 04, 2015 | 14.54 | 14.67 | 14.67 | 14.67 | 35,200 | +0.04(+0.27%) |
Sep 03, 2015 | 15.37 | 15.56 | 14.57 | 14.63 | 25,834 | -0.82(-5.31%) |
Sep 02, 2015 | 15.58 | 15.60 | 15.06 | 15.45 | 35,264 | +0.14(+0.91%) |
Sep 01, 2015 | 15.12 | 15.55 | 14.55 | 15.31 | 68,658 | -0.24(-1.54%) |
Aug 31, 2015 | 16.14 | 16.19 | 15.24 | 15.55 | 46,183 | -0.51(-3.18%) |
Aug 28, 2015 | 15.53 | 16.17 | 15.30 | 16.06 | 31,084 | +0.40(+2.55%) |
Aug 27, 2015 | 15.69 | 15.88 | 15.18 | 15.66 | 70,749 | +0.67(+4.47%) |
Aug 26, 2015 | 15.27 | 15.49 | 14.05 | 14.99 | 103,076 | +0.16(+1.08%) |
Aug 25, 2015 | 16.00 | 16.00 | 14.42 | 14.83 | 86,211 | -0.03(-0.20%) |
Aug 24, 2015 | 15.46 | 16.76 | 13.38 | 14.86 | 187,470 | -2.01(-11.91%) |
Aug 21, 2015 | 16.10 | 17.21 | 16.07 | 16.87 | 160,941 | +0.53(+3.24%) |
Aug 20, 2015 | 18.06 | 18.45 | 16.15 | 16.34 | 149,277 | -1.73(-9.57%) |
Aug 19, 2015 | 19.04 | 19.44 | 17.80 | 18.07 | 136,081 | -1.24(-6.42%) |
Aug 18, 2015 | 19.16 | 19.61 | 19.11 | 19.31 | 39,819 | -0.01(-0.05%) |
Aug 17, 2015 | 19.30 | 19.64 | 19.00 | 19.32 | 43,963 | +0.08(+0.42%) |
Aug 14, 2015 | 19.37 | 19.47 | 18.60 | 19.24 | 81,742 | -0.36(-1.84%) |
Aug 13, 2015 | 19.60 | 20.19 | 19.27 | 19.60 | 88,994 | +0.00(+0.00%) |
Aug 12, 2015 | 19.15 | 19.80 | 18.55 | 19.60 | 136,448 | +0.50(+2.62%) |
Aug 11, 2015 | 20.12 | 20.58 | 18.74 | 19.10 | 37,220 | -1.19(-5.86%) |
Aug 10, 2015 | 18.70 | 20.70 | 18.57 | 20.29 | 117,205 | +1.71(+9.20%) |
Aug 07, 2015 | 19.00 | 19.05 | 18.23 | 18.58 | 77,916 | -0.53(-2.77%) |
Aug 06, 2015 | 21.04 | 21.44 | 19.03 | 19.11 | 291,028 | -2.03(-9.60%) |
Aug 05, 2015 | 20.88 | 21.46 | 20.60 | 21.14 | 31,627 | +0.35(+1.68%) |
Aug 04, 2015 | 20.84 | 20.97 | 20.07 | 20.79 | 24,415 | +0.38(+1.86%) |
Aug 03, 2015 | 21.39 | 22.20 | 20.31 | 20.41 | 42,976 | -1.10(-5.11%) |
Jul 31, 2015 | 21.37 | 21.99 | 21.23 | 21.51 | 32,649 | +0.14(+0.66%) |
Jul 30, 2015 | 22.27 | 22.27 | 21.11 | 21.37 | 40,943 | -0.75(-3.39%) |
Jul 29, 2015 | 20.84 | 22.16 | 20.84 | 22.12 | 94,093 | +1.15(+5.48%) |
Jul 28, 2015 | 20.49 | 21.29 | 19.81 | 20.97 | 51,572 | +0.65(+3.20%) |
Jul 27, 2015 | 21.05 | 21.20 | 19.57 | 20.32 | 105,944 | -1.11(-5.18%) |
Jul 24, 2015 | 22.00 | 22.01 | 21.20 | 21.43 | 57,174 | -0.70(-3.16%) |
Jul 23, 2015 | 22.56 | 23.09 | 22.00 | 22.13 | 38,454 | -0.54(-2.38%) |
Jul 22, 2015 | 21.43 | 22.80 | 21.21 | 22.67 | 45,694 | +0.92(+4.23%) |
Jul 21, 2015 | 22.54 | 22.54 | 21.24 | 21.75 | 48,718 | -0.59(-2.64%) |
Jul 20, 2015 | 23.25 | 23.30 | 22.03 | 22.34 | 46,789 | -0.71(-3.08%) |
Jul 17, 2015 | 21.85 | 23.13 | 21.43 | 23.05 | 110,247 | +1.08(+4.92%) |
Jul 16, 2015 | 21.43 | 22.29 | 20.65 | 21.97 | 87,100 | +0.56(+2.62%) |
Jul 15, 2015 | 22.08 | 22.99 | 21.08 | 21.41 | 94,173 | -0.49(-2.24%) |
Jul 14, 2015 | 21.24 | 21.95 | 20.85 | 21.90 | 52,031 | +0.62(+2.91%) |
Jul 13, 2015 | 19.81 | 21.56 | 19.81 | 21.28 | 119,661 | +1.42(+7.15%) |
Jul 10, 2015 | 19.63 | 20.28 | 19.12 | 19.86 | 105,434 | +0.28(+1.43%) |
Jul 09, 2015 | 19.42 | 20.19 | 18.77 | 19.58 | 181,572 | +0.10(+0.51%) |
Jul 08, 2015 | 20.36 | 20.56 | 19.23 | 19.48 | 203,780 | -1.29(-6.21%) |
Jul 07, 2015 | 21.30 | 21.45 | 20.22 | 20.77 | 78,224 | -0.28(-1.33%) |
Jul 06, 2015 | 20.93 | 21.52 | 20.22 | 21.05 | 53,961 | +0.09(+0.43%) |
Jul 02, 2015 | 21.09 | 20.96 | 20.96 | 20.96 | 60,700 | -0.29(-1.36%) |