Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.740 | 7.930 | 7.650 | 7.880 | 9,300,692 | -0.17(-2.11%) |
Aug 28, 2015 | 7.950 | 8.230 | 7.950 | 8.050 | 12,215,413 | -0.01(-0.12%) |
Aug 27, 2015 | 7.700 | 8.105 | 7.700 | 8.060 | 16,391,655 | +0.37(+4.81%) |
Aug 26, 2015 | 7.810 | 7.810 | 7.510 | 7.690 | 10,555,217 | +0.07(+0.92%) |
Aug 25, 2015 | 8.050 | 8.050 | 7.615 | 7.620 | 12,565,000 | -0.04(-0.52%) |
Aug 24, 2015 | 7.680 | 8.010 | 7.560 | 7.660 | 10,897,525 | -0.60(-7.26%) |
Aug 21, 2015 | 8.420 | 8.440 | 8.230 | 8.260 | 8,059,520 | -0.23(-2.71%) |
Aug 20, 2015 | 8.600 | 8.630 | 8.450 | 8.490 | 7,865,085 | -0.04(-0.47%) |
Aug 19, 2015 | 8.550 | 8.625 | 8.410 | 8.530 | 6,506,485 | -0.18(-2.07%) |
Aug 18, 2015 | 8.660 | 8.750 | 8.610 | 8.710 | 4,360,316 | -0.12(-1.36%) |
Aug 17, 2015 | 8.820 | 8.870 | 8.743 | 8.830 | 4,078,801 | -0.03(-0.34%) |
Aug 14, 2015 | 8.820 | 8.920 | 8.770 | 8.860 | 7,910,720 | -0.02(-0.23%) |
Aug 13, 2015 | 8.920 | 8.940 | 8.810 | 8.880 | 8,257,717 | -0.28(-3.06%) |
Aug 12, 2015 | 9.080 | 9.170 | 8.980 | 9.160 | 9,884,225 | -0.08(-0.87%) |
Aug 11, 2015 | 9.280 | 9.330 | 9.140 | 9.240 | 10,227,128 | -0.45(-4.64%) |
Aug 10, 2015 | 9.360 | 9.710 | 9.300 | 9.690 | 8,434,834 | +0.27(+2.87%) |
Aug 07, 2015 | 9.340 | 9.600 | 9.300 | 9.420 | 7,915,206 | -0.17(-1.77%) |
Aug 06, 2015 | 9.380 | 9.640 | 9.305 | 9.590 | 9,633,438 | +0.24(+2.57%) |
Aug 05, 2015 | 9.400 | 9.530 | 9.285 | 9.350 | 8,567,810 | +0.35(+3.89%) |
Aug 04, 2015 | 9.120 | 9.180 | 8.945 | 9.000 | 4,943,134 | +0.06(+0.67%) |
Aug 03, 2015 | 8.810 | 8.960 | 8.760 | 8.940 | 9,011,605 | -0.08(-0.89%) |
Jul 31, 2015 | 9.210 | 9.210 | 8.960 | 9.020 | 8,540,969 | +0.15(+1.69%) |
Jul 30, 2015 | 8.890 | 8.910 | 8.740 | 8.870 | 9,616,664 | -0.21(-2.31%) |
Jul 29, 2015 | 8.730 | 9.100 | 8.720 | 9.080 | 11,741,027 | +0.12(+1.34%) |
Jul 28, 2015 | 8.780 | 9.005 | 8.690 | 8.960 | 9,105,767 | +0.42(+4.92%) |
Jul 27, 2015 | 8.570 | 8.680 | 8.480 | 8.540 | 7,945,763 | -0.03(-0.35%) |
Jul 24, 2015 | 8.730 | 8.730 | 8.450 | 8.570 | 6,756,763 | -0.25(-2.83%) |
Jul 23, 2015 | 8.850 | 8.890 | 8.730 | 8.820 | 8,198,863 | +0.03(+0.34%) |
Jul 22, 2015 | 8.790 | 8.880 | 8.700 | 8.790 | 9,143,113 | -0.25(-2.77%) |
Jul 21, 2015 | 8.900 | 9.170 | 8.890 | 9.040 | 10,163,907 | +0.20(+2.26%) |
Jul 20, 2015 | 8.890 | 8.910 | 8.800 | 8.840 | 6,090,935 | -0.03(-0.34%) |
Jul 17, 2015 | 9.020 | 9.020 | 8.810 | 8.870 | 8,296,624 | -0.07(-0.78%) |
Jul 16, 2015 | 9.070 | 9.090 | 8.860 | 8.940 | 7,876,904 | +0.04(+0.45%) |
Jul 15, 2015 | 9.090 | 9.130 | 8.805 | 8.900 | 13,075,268 | -0.32(-3.47%) |
Jul 14, 2015 | 9.310 | 9.310 | 9.160 | 9.220 | 10,076,566 | -0.16(-1.71%) |
Jul 13, 2015 | 9.160 | 9.460 | 9.150 | 9.380 | 11,649,599 | +0.22(+2.40%) |
Jul 10, 2015 | 9.405 | 9.420 | 9.115 | 9.160 | 10,278,140 | +0.26(+2.92%) |
Jul 09, 2015 | 9.090 | 9.130 | 8.875 | 8.900 | 8,518,146 | +0.00(+0.00%) |
Jul 08, 2015 | 9.010 | 9.110 | 8.870 | 8.900 | 10,916,779 | -0.12(-1.33%) |
Jul 07, 2015 | 8.820 | 9.080 | 8.600 | 9.020 | 19,343,528 | -0.20(-2.17%) |
Jul 06, 2015 | 9.250 | 9.400 | 9.150 | 9.220 | 8,045,518 | -0.38(-3.96%) |
Jul 02, 2015 | 9.750 | 9.600 | 9.600 | 9.600 | 6,369,900 | -0.04(-0.41%) |
Jul 01, 2015 | 9.750 | 9.770 | 9.620 | 9.640 | 5,501,591 | -0.08(-0.82%) |
Jun 30, 2015 | 10.02 | 10.04 | 9.670 | 9.720 | 7,419,558 | -0.28(-2.80%) |
Jun 29, 2015 | 10.05 | 10.17 | 9.990 | 10.00 | 5,088,975 | -0.39(-3.75%) |
Jun 26, 2015 | 10.50 | 10.51 | 10.33 | 10.39 | 3,940,179 | +0.00(+0.00%) |
Jun 25, 2015 | 10.49 | 10.54 | 10.32 | 10.39 | 5,783,403 | -0.17(-1.61%) |
Jun 24, 2015 | 10.61 | 10.70 | 10.55 | 10.56 | 3,571,731 | -0.08(-0.75%) |
Jun 23, 2015 | 10.43 | 10.69 | 10.42 | 10.64 | 7,834,965 | +0.11(+1.04%) |
Jun 22, 2015 | 10.58 | 10.67 | 10.50 | 10.53 | 4,481,278 | +0.12(+1.15%) |
Jun 19, 2015 | 10.47 | 10.52 | 10.40 | 10.41 | 2,795,962 | -0.08(-0.76%) |
Jun 18, 2015 | 10.64 | 10.67 | 10.40 | 10.49 | 5,812,317 | -0.12(-1.13%) |
Jun 17, 2015 | 10.70 | 10.71 | 10.44 | 10.61 | 4,917,900 | -0.06(-0.56%) |
Jun 16, 2015 | 10.59 | 10.73 | 10.53 | 10.67 | 5,221,076 | -0.03(-0.28%) |
Jun 15, 2015 | 10.67 | 10.78 | 10.66 | 10.70 | 5,277,823 | -0.17(-1.56%) |
Jun 12, 2015 | 10.78 | 10.91 | 10.70 | 10.87 | 5,971,145 | -0.06(-0.55%) |
Jun 11, 2015 | 11.03 | 11.06 | 10.85 | 10.93 | 3,684,207 | -0.32(-2.84%) |
Jun 10, 2015 | 11.22 | 11.38 | 11.19 | 11.25 | 5,926,312 | +0.24(+2.18%) |
Jun 09, 2015 | 11.19 | 11.21 | 10.97 | 11.01 | 10,065,619 | +0.14(+1.29%) |
Jun 08, 2015 | 10.91 | 10.99 | 10.80 | 10.87 | 3,652,524 | -0.09(-0.82%) |
Jun 05, 2015 | 10.84 | 11.10 | 10.78 | 10.96 | 9,684,240 | -0.18(-1.62%) |
Jun 04, 2015 | 11.30 | 11.47 | 11.09 | 11.14 | 12,375,566 | -0.26(-2.28%) |
Jun 03, 2015 | 11.38 | 11.67 | 11.30 | 11.40 | 11,565,268 | +0.20(+1.79%) |
Jun 02, 2015 | 10.92 | 11.25 | 10.89 | 11.20 | 7,695,418 | +0.62(+5.86%) |