Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.69 | 12.80 | 11.86 | 11.94 | 642,817 | -0.75(-5.91%) |
Aug 28, 2015 | 12.05 | 12.70 | 11.92 | 12.69 | 632,149 | +0.56(+4.62%) |
Aug 27, 2015 | 12.25 | 12.43 | 11.79 | 12.13 | 724,458 | +0.06(+0.50%) |
Aug 26, 2015 | 12.20 | 12.44 | 11.41 | 12.07 | 941,107 | +0.05(+0.42%) |
Aug 25, 2015 | 11.98 | 12.70 | 11.77 | 12.02 | 1,036,135 | +0.34(+2.91%) |
Aug 24, 2015 | 10.89 | 12.02 | 10.76 | 11.68 | 1,670,407 | +0.35(+3.09%) |
Aug 21, 2015 | 10.99 | 11.75 | 10.60 | 11.33 | 1,188,323 | -0.01(-0.09%) |
Aug 20, 2015 | 11.41 | 12.68 | 11.29 | 11.34 | 4,447,778 | +0.80(+7.59%) |
Aug 19, 2015 | 10.34 | 10.84 | 10.34 | 10.54 | 1,415,039 | +0.00(+0.00%) |
Aug 18, 2015 | 11.05 | 11.13 | 10.41 | 10.54 | 713,127 | -0.58(-5.22%) |
Aug 17, 2015 | 10.57 | 11.13 | 10.48 | 11.12 | 457,227 | +0.64(+6.11%) |
Aug 14, 2015 | 10.61 | 10.82 | 10.23 | 10.48 | 423,969 | -0.29(-2.69%) |
Aug 13, 2015 | 10.74 | 11.20 | 10.72 | 10.77 | 712,172 | -0.28(-2.53%) |
Aug 12, 2015 | 10.50 | 11.17 | 10.37 | 11.05 | 756,706 | +0.29(+2.70%) |
Aug 11, 2015 | 10.95 | 11.17 | 10.75 | 10.76 | 608,956 | -0.26(-2.36%) |
Aug 10, 2015 | 10.89 | 11.32 | 10.59 | 11.02 | 1,220,758 | -0.36(-3.16%) |
Aug 07, 2015 | 12.00 | 12.46 | 10.92 | 11.38 | 1,814,574 | -0.68(-5.64%) |
Aug 06, 2015 | 12.61 | 13.07 | 11.95 | 12.06 | 1,460,366 | -0.84(-6.55%) |
Aug 05, 2015 | 12.79 | 12.91 | 12.22 | 12.90 | 1,578,816 | +0.23(+1.85%) |
Aug 04, 2015 | 12.88 | 13.88 | 12.09 | 12.67 | 7,062,733 | -0.93(-6.84%) |
Aug 03, 2015 | 11.19 | 13.80 | 10.83 | 13.60 | 32,520,780 | +5.16(+61.14%) |
Jul 31, 2015 | 8.430 | 8.600 | 8.320 | 8.440 | 602,200 | -0.05(-0.59%) |
Jul 30, 2015 | 8.470 | 8.700 | 8.200 | 8.490 | 609,998 | +0.02(+0.24%) |
Jul 29, 2015 | 8.520 | 8.570 | 8.340 | 8.470 | 488,698 | -0.12(-1.40%) |
Jul 28, 2015 | 8.250 | 8.660 | 8.120 | 8.590 | 794,746 | +0.30(+3.62%) |
Jul 27, 2015 | 8.750 | 8.810 | 8.204 | 8.290 | 731,156 | -0.58(-6.54%) |
Jul 24, 2015 | 9.220 | 9.310 | 8.730 | 8.870 | 751,897 | -0.39(-4.21%) |
Jul 23, 2015 | 9.440 | 9.580 | 9.230 | 9.260 | 307,904 | -0.15(-1.59%) |
Jul 22, 2015 | 9.250 | 9.610 | 9.210 | 9.410 | 675,373 | -0.08(-0.84%) |
Jul 21, 2015 | 9.820 | 9.820 | 9.230 | 9.490 | 985,359 | -0.23(-2.37%) |
Jul 20, 2015 | 9.210 | 9.830 | 9.150 | 9.720 | 851,633 | +0.57(+6.23%) |
Jul 17, 2015 | 8.790 | 9.160 | 8.600 | 9.150 | 446,644 | +0.36(+4.10%) |
Jul 16, 2015 | 8.710 | 8.860 | 8.500 | 8.790 | 486,634 | +0.25(+2.93%) |
Jul 15, 2015 | 8.860 | 8.940 | 8.490 | 8.540 | 800,957 | -0.30(-3.39%) |
Jul 14, 2015 | 8.500 | 8.900 | 8.500 | 8.840 | 814,196 | +0.32(+3.76%) |
Jul 13, 2015 | 8.230 | 8.561 | 8.200 | 8.520 | 584,701 | +0.31(+3.78%) |
Jul 10, 2015 | 8.340 | 8.430 | 8.160 | 8.210 | 261,540 | -0.10(-1.20%) |
Jul 09, 2015 | 8.310 | 8.370 | 8.180 | 8.310 | 248,514 | +0.16(+1.96%) |
Jul 08, 2015 | 8.520 | 8.540 | 8.140 | 8.150 | 487,469 | -0.46(-5.34%) |
Jul 07, 2015 | 8.680 | 8.680 | 8.333 | 8.610 | 438,966 | -0.06(-0.69%) |
Jul 06, 2015 | 8.110 | 8.690 | 7.930 | 8.670 | 629,277 | +0.51(+6.25%) |
Jul 02, 2015 | 8.040 | 8.160 | 8.160 | 8.160 | 263,700 | +0.15(+1.87%) |
Jul 01, 2015 | 8.090 | 8.270 | 7.920 | 8.010 | 434,119 | -0.04(-0.50%) |
Jun 30, 2015 | 7.920 | 8.100 | 7.920 | 8.050 | 491,504 | +0.17(+2.16%) |
Jun 29, 2015 | 8.030 | 8.114 | 7.855 | 7.880 | 457,139 | -0.26(-3.19%) |
Jun 26, 2015 | 8.110 | 8.215 | 7.897 | 8.140 | 1,237,082 | +0.01(+0.12%) |
Jun 25, 2015 | 7.990 | 8.200 | 7.920 | 8.130 | 268,055 | +0.15(+1.88%) |
Jun 24, 2015 | 8.050 | 8.145 | 7.880 | 7.980 | 292,891 | -0.13(-1.60%) |
Jun 23, 2015 | 7.970 | 8.220 | 7.970 | 8.110 | 338,865 | +0.08(+1.00%) |
Jun 22, 2015 | 7.720 | 8.080 | 7.680 | 8.030 | 474,757 | +0.36(+4.69%) |
Jun 19, 2015 | 7.770 | 7.910 | 7.440 | 7.670 | 581,497 | -0.20(-2.54%) |
Jun 18, 2015 | 8.050 | 8.285 | 7.830 | 7.870 | 1,073,465 | -0.13(-1.62%) |
Jun 17, 2015 | 7.780 | 8.080 | 7.750 | 8.000 | 311,132 | +0.22(+2.83%) |
Jun 16, 2015 | 7.900 | 7.970 | 7.750 | 7.780 | 819,831 | -0.12(-1.52%) |
Jun 15, 2015 | 7.960 | 8.000 | 7.750 | 7.900 | 276,200 | -0.10(-1.25%) |
Jun 12, 2015 | 8.190 | 8.240 | 7.790 | 8.000 | 302,010 | -0.23(-2.79%) |
Jun 11, 2015 | 8.360 | 8.440 | 8.160 | 8.230 | 241,004 | -0.11(-1.32%) |
Jun 10, 2015 | 8.380 | 8.490 | 8.150 | 8.340 | 363,768 | +0.05(+0.60%) |
Jun 09, 2015 | 7.970 | 8.330 | 7.970 | 8.290 | 561,677 | +0.35(+4.41%) |
Jun 08, 2015 | 7.610 | 8.130 | 7.500 | 7.940 | 840,479 | +0.34(+4.47%) |
Jun 05, 2015 | 7.310 | 7.600 | 7.260 | 7.600 | 296,409 | +0.30(+4.11%) |
Jun 04, 2015 | 7.250 | 7.375 | 7.210 | 7.300 | 237,510 | +0.00(+0.00%) |
Jun 03, 2015 | 7.340 | 7.600 | 7.250 | 7.300 | 464,350 | +0.02(+0.27%) |
Jun 02, 2015 | 7.100 | 7.440 | 7.060 | 7.280 | 271,224 | +0.08(+1.11%) |