Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.514 | 7.670 | 7.295 | 7.498 | 269,563 | -0.27(-3.43%) |
Aug 28, 2015 | 6.731 | 7.796 | 6.731 | 7.764 | 215,842 | +0.92(+13.50%) |
Aug 27, 2015 | 6.543 | 6.997 | 6.402 | 6.841 | 434,860 | +0.56(+8.98%) |
Aug 26, 2015 | 6.293 | 6.465 | 6.058 | 6.277 | 545,857 | +0.09(+1.52%) |
Aug 25, 2015 | 7.514 | 7.529 | 6.152 | 6.183 | 328,134 | -0.78(-11.24%) |
Aug 24, 2015 | 6.997 | 7.389 | 6.371 | 6.966 | 213,505 | -0.47(-6.32%) |
Aug 21, 2015 | 7.999 | 8.077 | 7.436 | 7.436 | 202,987 | -0.67(-8.30%) |
Aug 20, 2015 | 8.469 | 8.625 | 8.077 | 8.109 | 286,100 | -0.52(-5.99%) |
Aug 19, 2015 | 8.891 | 8.954 | 8.610 | 8.625 | 136,924 | -0.27(-2.99%) |
Aug 18, 2015 | 9.032 | 9.220 | 8.797 | 8.891 | 144,392 | -0.28(-3.07%) |
Aug 17, 2015 | 9.236 | 9.236 | 9.032 | 9.173 | 87,799 | +0.05(+0.51%) |
Aug 14, 2015 | 9.032 | 9.267 | 9.001 | 9.126 | 83,543 | +0.03(+0.34%) |
Aug 13, 2015 | 9.204 | 9.283 | 9.032 | 9.095 | 73,052 | -0.08(-0.85%) |
Aug 12, 2015 | 8.641 | 9.596 | 8.641 | 9.173 | 307,334 | -0.74(-7.42%) |
Aug 11, 2015 | 10.33 | 10.46 | 9.831 | 9.909 | 277,548 | -0.58(-5.52%) |
Aug 10, 2015 | 10.43 | 10.49 | 10.38 | 10.49 | 226,257 | +0.06(+0.60%) |
Aug 07, 2015 | 10.38 | 10.47 | 10.30 | 10.43 | 84,176 | -0.03(-0.30%) |
Aug 06, 2015 | 10.41 | 10.49 | 10.30 | 10.46 | 83,730 | -0.02(-0.15%) |
Aug 05, 2015 | 10.33 | 10.49 | 10.33 | 10.47 | 94,885 | +0.14(+1.36%) |
Aug 04, 2015 | 10.47 | 10.52 | 10.33 | 10.33 | 93,606 | -0.16(-1.49%) |
Aug 03, 2015 | 10.43 | 10.50 | 10.21 | 10.49 | 109,784 | +0.03(+0.30%) |
Jul 31, 2015 | 10.47 | 10.54 | 10.41 | 10.46 | 111,859 | -0.14(-1.33%) |
Jul 30, 2015 | 10.61 | 10.69 | 10.43 | 10.60 | 107,230 | +0.00(+0.00%) |
Jul 29, 2015 | 10.57 | 10.82 | 10.49 | 10.60 | 89,244 | +0.11(+1.05%) |
Jul 28, 2015 | 10.80 | 10.95 | 10.43 | 10.49 | 189,933 | -0.50(-4.56%) |
Jul 27, 2015 | 10.64 | 11.04 | 10.36 | 10.99 | 171,782 | -0.39(-3.44%) |
Jul 24, 2015 | 11.52 | 11.58 | 11.07 | 11.38 | 116,416 | -0.25(-2.15%) |
Jul 23, 2015 | 11.62 | 11.83 | 11.58 | 11.63 | 54,745 | -0.02(-0.13%) |
Jul 22, 2015 | 11.51 | 11.72 | 11.51 | 11.65 | 74,235 | +0.00(+0.00%) |
Jul 21, 2015 | 11.30 | 11.83 | 11.27 | 11.65 | 119,981 | +0.34(+3.05%) |
Jul 20, 2015 | 11.13 | 11.33 | 11.04 | 11.30 | 70,813 | +0.02(+0.14%) |
Jul 17, 2015 | 11.22 | 11.41 | 11.08 | 11.29 | 97,967 | +0.23(+2.12%) |
Jul 16, 2015 | 11.15 | 11.22 | 11.00 | 11.05 | 98,539 | +0.00(+0.00%) |
Jul 15, 2015 | 11.22 | 11.36 | 10.93 | 11.05 | 206,621 | -0.33(-2.89%) |
Jul 14, 2015 | 11.21 | 11.49 | 11.21 | 11.38 | 96,288 | -0.03(-0.27%) |
Jul 13, 2015 | 11.47 | 11.60 | 11.40 | 11.41 | 112,618 | +0.05(+0.41%) |
Jul 10, 2015 | 11.98 | 11.99 | 11.36 | 11.36 | 208,370 | -0.28(-2.42%) |
Jul 09, 2015 | 11.27 | 11.72 | 11.10 | 11.65 | 407,434 | +1.38(+13.41%) |
Jul 08, 2015 | 9.987 | 10.35 | 9.627 | 10.27 | 661,581 | +0.08(+0.77%) |
Jul 07, 2015 | 10.52 | 10.52 | 9.596 | 10.19 | 647,014 | -0.61(-5.65%) |
Jul 06, 2015 | 11.49 | 11.49 | 10.18 | 10.80 | 753,605 | -1.14(-9.57%) |
Jul 02, 2015 | 12.02 | 11.94 | 11.94 | 11.94 | 143,096 | -0.28(-2.30%) |
Jul 01, 2015 | 12.38 | 12.62 | 12.02 | 12.23 | 149,458 | -0.17(-1.39%) |
Jun 30, 2015 | 12.71 | 13.11 | 12.38 | 12.40 | 226,286 | +0.30(+2.46%) |
Jun 29, 2015 | 12.59 | 12.88 | 12.05 | 12.10 | 297,658 | -0.80(-6.19%) |
Jun 26, 2015 | 13.15 | 13.24 | 12.52 | 12.90 | 405,165 | -0.58(-4.30%) |
Jun 25, 2015 | 13.63 | 13.70 | 13.37 | 13.48 | 215,671 | -0.28(-2.05%) |
Jun 24, 2015 | 13.82 | 14.10 | 13.70 | 13.76 | 123,868 | -0.13(-0.90%) |
Jun 23, 2015 | 13.88 | 14.12 | 13.79 | 13.88 | 236,399 | +0.11(+0.80%) |
Jun 22, 2015 | 13.74 | 13.90 | 13.67 | 13.78 | 215,594 | +0.03(+0.23%) |
Jun 19, 2015 | 14.12 | 14.14 | 13.71 | 13.74 | 339,869 | -0.66(-4.57%) |
Jun 18, 2015 | 14.86 | 14.92 | 14.21 | 14.40 | 436,200 | -0.45(-3.06%) |
Jun 17, 2015 | 14.87 | 15.37 | 14.75 | 14.86 | 502,908 | +0.17(+1.17%) |
Jun 16, 2015 | 14.87 | 15.15 | 14.43 | 14.68 | 935,077 | -0.19(-1.26%) |
Jun 15, 2015 | 15.00 | 15.12 | 14.34 | 14.87 | 979,548 | -0.02(-0.11%) |
Jun 12, 2015 | 14.62 | 15.50 | 14.42 | 14.89 | 1,456,253 | +0.49(+3.37%) |
Jun 11, 2015 | 13.24 | 14.61 | 13.24 | 14.40 | 1,881,779 | +1.30(+9.92%) |
Jun 10, 2015 | 12.35 | 13.31 | 12.21 | 13.10 | 741,352 | +0.72(+5.82%) |
Jun 09, 2015 | 12.43 | 12.49 | 11.80 | 12.38 | 278,958 | -0.06(-0.50%) |
Jun 08, 2015 | 12.63 | 13.07 | 12.37 | 12.44 | 397,836 | -0.22(-1.73%) |
Jun 05, 2015 | 12.41 | 12.99 | 12.35 | 12.66 | 397,608 | +0.27(+2.15%) |
Jun 04, 2015 | 12.24 | 12.43 | 12.01 | 12.40 | 276,453 | +0.13(+1.02%) |
Jun 03, 2015 | 11.62 | 12.68 | 11.62 | 12.27 | 521,671 | +0.66(+5.66%) |
Jun 02, 2015 | 11.22 | 11.65 | 11.22 | 11.62 | 224,385 | +0.38(+3.34%) |