Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.970 | 7.508 | 6.790 | 7.310 | 16,240,664 | +0.25(+3.54%) |
Aug 28, 2015 | 6.200 | 7.115 | 6.200 | 7.060 | 15,910,787 | +0.79(+12.60%) |
Aug 27, 2015 | 6.070 | 6.468 | 5.930 | 6.270 | 15,083,203 | +0.46(+7.92%) |
Aug 26, 2015 | 5.600 | 5.850 | 5.240 | 5.810 | 17,190,684 | +0.35(+6.41%) |
Aug 25, 2015 | 6.340 | 6.410 | 5.450 | 5.460 | 13,089,288 | -0.56(-9.30%) |
Aug 24, 2015 | 5.980 | 6.450 | 5.890 | 6.020 | 14,910,347 | -0.66(-9.88%) |
Aug 21, 2015 | 7.240 | 7.320 | 6.575 | 6.680 | 13,957,304 | -0.68(-9.24%) |
Aug 20, 2015 | 7.700 | 7.855 | 7.310 | 7.360 | 9,574,629 | -0.36(-4.66%) |
Aug 19, 2015 | 8.200 | 8.360 | 7.315 | 7.720 | 7,962,896 | -0.55(-6.65%) |
Aug 18, 2015 | 8.100 | 8.330 | 7.890 | 8.270 | 6,757,772 | +0.13(+1.60%) |
Aug 17, 2015 | 8.130 | 8.240 | 8.010 | 8.140 | 5,515,938 | -0.08(-0.97%) |
Aug 14, 2015 | 8.510 | 8.630 | 8.160 | 8.220 | 7,492,379 | -0.27(-3.18%) |
Aug 13, 2015 | 8.800 | 8.850 | 8.250 | 8.490 | 9,535,855 | -0.42(-4.71%) |
Aug 12, 2015 | 8.620 | 8.990 | 8.385 | 8.910 | 12,394,715 | +0.31(+3.60%) |
Aug 11, 2015 | 8.250 | 8.635 | 8.105 | 8.600 | 11,298,193 | -0.03(-0.35%) |
Aug 10, 2015 | 8.000 | 8.680 | 7.820 | 8.630 | 8,577,485 | +0.75(+9.52%) |
Aug 07, 2015 | 8.260 | 8.490 | 7.770 | 7.880 | 12,445,878 | -0.46(-5.52%) |
Aug 06, 2015 | 8.200 | 8.380 | 7.110 | 8.340 | 17,175,860 | +0.96(+13.01%) |
Aug 05, 2015 | 7.830 | 8.080 | 7.346 | 7.380 | 10,601,182 | -0.29(-3.78%) |
Aug 04, 2015 | 8.080 | 8.220 | 7.560 | 7.670 | 12,608,282 | -0.34(-4.24%) |
Aug 03, 2015 | 8.620 | 8.620 | 7.930 | 8.010 | 15,142,257 | -0.69(-7.93%) |
Jul 31, 2015 | 8.870 | 9.080 | 8.665 | 8.700 | 10,107,219 | -0.24(-2.68%) |
Jul 30, 2015 | 8.970 | 9.280 | 8.850 | 8.940 | 6,955,796 | -0.11(-1.22%) |
Jul 29, 2015 | 8.620 | 9.330 | 8.530 | 9.050 | 12,765,079 | +0.38(+4.38%) |
Jul 28, 2015 | 8.100 | 8.770 | 7.810 | 8.670 | 16,145,645 | +0.67(+8.38%) |
Jul 27, 2015 | 8.150 | 8.380 | 7.960 | 8.000 | 10,273,457 | -0.33(-3.96%) |
Jul 24, 2015 | 8.900 | 8.900 | 8.140 | 8.330 | 12,162,035 | -0.58(-6.51%) |
Jul 23, 2015 | 9.300 | 9.445 | 8.800 | 8.910 | 10,492,064 | -0.39(-4.19%) |
Jul 22, 2015 | 9.630 | 9.800 | 9.170 | 9.300 | 11,242,445 | -0.45(-4.62%) |
Jul 21, 2015 | 9.640 | 9.810 | 9.580 | 9.750 | 13,769,141 | +0.20(+2.09%) |
Jul 20, 2015 | 9.620 | 9.650 | 9.040 | 9.550 | 22,220,244 | -0.16(-1.65%) |
Jul 17, 2015 | 10.21 | 10.25 | 9.620 | 9.710 | 55,933,152 | -0.63(-6.09%) |
Jul 16, 2015 | 11.05 | 11.18 | 10.22 | 10.34 | 20,266,352 | -0.62(-5.66%) |
Jul 15, 2015 | 11.79 | 11.79 | 10.81 | 10.96 | 9,386,034 | -0.87(-7.35%) |
Jul 14, 2015 | 10.99 | 11.96 | 10.93 | 11.83 | 17,354,456 | +0.71(+6.38%) |
Jul 13, 2015 | 11.31 | 11.33 | 10.82 | 11.12 | 2,638,680 | -0.10(-0.89%) |
Jul 10, 2015 | 11.50 | 11.61 | 11.11 | 11.22 | 3,432,465 | -0.18(-1.58%) |
Jul 09, 2015 | 11.38 | 11.52 | 11.15 | 11.40 | 4,815,167 | +0.23(+2.06%) |
Jul 08, 2015 | 11.36 | 11.61 | 11.06 | 11.17 | 3,797,306 | -0.32(-2.79%) |
Jul 07, 2015 | 10.95 | 11.55 | 10.45 | 11.49 | 7,161,666 | +0.49(+4.45%) |
Jul 06, 2015 | 11.19 | 11.37 | 10.94 | 11.00 | 4,822,214 | -0.55(-4.76%) |
Jul 02, 2015 | 11.79 | 11.55 | 11.55 | 11.55 | 3,392,300 | -0.14(-1.20%) |
Jul 01, 2015 | 12.33 | 12.39 | 11.55 | 11.69 | 5,389,329 | -0.59(-4.80%) |
Jun 30, 2015 | 12.65 | 12.65 | 12.17 | 12.28 | 4,679,906 | -0.15(-1.21%) |
Jun 29, 2015 | 12.83 | 13.02 | 12.39 | 12.43 | 4,789,637 | -0.71(-5.40%) |
Jun 26, 2015 | 13.06 | 13.23 | 12.92 | 13.14 | 4,509,703 | +0.00(+0.00%) |
Jun 25, 2015 | 13.40 | 13.70 | 13.09 | 13.14 | 3,299,993 | -0.23(-1.72%) |
Jun 24, 2015 | 13.29 | 13.73 | 13.28 | 13.37 | 4,408,225 | +0.06(+0.45%) |
Jun 23, 2015 | 13.05 | 13.40 | 13.02 | 13.31 | 3,943,575 | +0.28(+2.15%) |
Jun 22, 2015 | 12.65 | 13.06 | 12.51 | 13.03 | 2,272,784 | +0.43(+3.41%) |
Jun 19, 2015 | 12.71 | 12.96 | 12.57 | 12.60 | 3,470,543 | -0.20(-1.56%) |
Jun 18, 2015 | 12.94 | 13.07 | 12.75 | 12.80 | 2,307,059 | -0.06(-0.47%) |
Jun 17, 2015 | 13.41 | 13.44 | 12.85 | 12.86 | 2,954,481 | -0.35(-2.65%) |
Jun 16, 2015 | 12.94 | 13.34 | 12.94 | 13.21 | 3,119,132 | +0.27(+2.09%) |
Jun 15, 2015 | 12.73 | 13.05 | 12.65 | 12.94 | 3,384,013 | +0.02(+0.15%) |
Jun 12, 2015 | 13.01 | 13.11 | 12.77 | 12.92 | 4,845,512 | -0.22(-1.67%) |
Jun 11, 2015 | 13.43 | 13.49 | 12.98 | 13.14 | 5,445,297 | -0.26(-1.94%) |
Jun 10, 2015 | 13.19 | 13.41 | 12.97 | 13.40 | 3,853,341 | +0.53(+4.12%) |
Jun 09, 2015 | 12.87 | 13.05 | 12.78 | 12.87 | 3,345,651 | +0.18(+1.42%) |
Jun 08, 2015 | 12.75 | 12.98 | 12.41 | 12.69 | 3,882,989 | -0.10(-0.78%) |
Jun 05, 2015 | 12.46 | 13.15 | 12.45 | 12.79 | 4,386,919 | +0.21(+1.67%) |
Jun 04, 2015 | 12.72 | 12.87 | 12.57 | 12.58 | 2,880,479 | -0.45(-3.45%) |
Jun 03, 2015 | 12.97 | 13.28 | 12.86 | 13.03 | 2,671,380 | -0.05(-0.38%) |
Jun 02, 2015 | 12.77 | 13.25 | 12.77 | 13.08 | 3,525,699 | +0.36(+2.83%) |