Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.030 | 5.130 | 3.710 | 3.740 | 9,516,921 | +0.33(+9.68%) |
Aug 28, 2015 | 3.610 | 3.670 | 3.310 | 3.410 | 372,199 | -0.24(-6.58%) |
Aug 27, 2015 | 3.290 | 3.690 | 3.150 | 3.650 | 727,264 | +0.34(+10.27%) |
Aug 26, 2015 | 3.390 | 3.518 | 2.811 | 3.310 | 1,324,691 | -0.11(-3.22%) |
Aug 25, 2015 | 4.150 | 4.846 | 3.370 | 3.420 | 3,066,753 | -0.23(-6.30%) |
Aug 24, 2015 | 3.600 | 4.700 | 3.510 | 3.650 | 4,528,841 | -14.03(-79.36%) |
Aug 21, 2015 | 15.57 | 17.91 | 15.57 | 17.68 | 2,109,700 | +1.61(+10.02%) |
Aug 20, 2015 | 15.83 | 16.53 | 15.39 | 16.07 | 120,651 | -0.08(-0.50%) |
Aug 19, 2015 | 17.00 | 17.00 | 15.72 | 16.15 | 205,455 | -0.60(-3.58%) |
Aug 18, 2015 | 15.53 | 16.98 | 15.53 | 16.75 | 183,277 | +0.90(+5.68%) |
Aug 17, 2015 | 14.53 | 16.37 | 14.35 | 15.85 | 169,119 | +1.32(+9.08%) |
Aug 14, 2015 | 14.66 | 14.79 | 13.13 | 14.53 | 207,474 | +0.63(+4.53%) |
Aug 13, 2015 | 15.89 | 16.48 | 13.77 | 13.90 | 322,007 | -2.02(-12.69%) |
Aug 12, 2015 | 18.73 | 18.73 | 14.66 | 15.92 | 524,149 | -2.98(-15.77%) |
Aug 11, 2015 | 20.99 | 20.99 | 17.64 | 18.90 | 182,006 | -1.28(-6.34%) |
Aug 10, 2015 | 19.39 | 20.49 | 19.00 | 20.18 | 323,519 | +1.12(+5.88%) |
Aug 07, 2015 | 18.89 | 19.75 | 18.39 | 19.06 | 447,192 | +0.38(+2.03%) |
Aug 06, 2015 | 18.71 | 19.43 | 17.59 | 18.68 | 178,159 | -0.19(-1.01%) |
Aug 05, 2015 | 17.80 | 19.43 | 17.80 | 18.87 | 198,832 | +1.09(+6.13%) |
Aug 04, 2015 | 18.31 | 19.47 | 16.71 | 17.78 | 246,949 | -0.72(-3.89%) |
Aug 03, 2015 | 16.75 | 19.50 | 16.75 | 18.50 | 468,898 | +2.28(+14.06%) |
Jul 31, 2015 | 13.01 | 16.27 | 13.01 | 16.22 | 424,117 | +2.49(+18.14%) |
Jul 30, 2015 | 14.00 | 14.02 | 13.27 | 13.73 | 381,022 | -0.28(-2.00%) |
Jul 29, 2015 | 13.73 | 14.62 | 13.03 | 14.01 | 358,741 | +0.02(+0.14%) |
Jul 28, 2015 | 14.04 | 14.17 | 12.59 | 13.99 | 214,982 | +0.03(+0.21%) |
Jul 27, 2015 | 13.39 | 14.39 | 13.39 | 13.96 | 250,247 | +0.22(+1.60%) |
Jul 24, 2015 | 16.84 | 16.99 | 12.65 | 13.74 | 508,307 | -3.34(-19.56%) |
Jul 23, 2015 | 17.42 | 18.23 | 16.40 | 17.08 | 295,135 | -0.22(-1.27%) |
Jul 22, 2015 | 19.00 | 19.00 | 16.11 | 17.30 | 374,755 | -1.72(-9.04%) |
Jul 21, 2015 | 19.84 | 19.84 | 18.60 | 19.02 | 436,274 | -0.90(-4.52%) |
Jul 20, 2015 | 22.68 | 23.60 | 18.45 | 19.92 | 619,117 | -2.68(-11.86%) |
Jul 17, 2015 | 23.27 | 23.55 | 22.40 | 22.60 | 158,312 | -0.73(-3.13%) |
Jul 16, 2015 | 23.82 | 24.04 | 22.15 | 23.33 | 164,667 | +0.23(+1.00%) |
Jul 15, 2015 | 26.71 | 27.72 | 22.64 | 23.10 | 392,796 | -3.61(-13.52%) |
Jul 14, 2015 | 25.15 | 28.00 | 24.46 | 26.71 | 340,695 | +1.60(+6.37%) |
Jul 13, 2015 | 25.53 | 26.38 | 24.20 | 25.11 | 178,639 | -0.71(-2.75%) |
Jul 10, 2015 | 25.05 | 26.44 | 24.47 | 25.82 | 363,140 | +1.34(+5.47%) |
Jul 09, 2015 | 23.03 | 24.99 | 23.02 | 24.48 | 138,545 | +1.76(+7.75%) |
Jul 08, 2015 | 24.95 | 25.25 | 21.27 | 22.72 | 274,386 | -1.17(-4.90%) |
Jul 07, 2015 | 23.66 | 23.94 | 22.61 | 23.89 | 87,601 | +0.36(+1.53%) |
Jul 06, 2015 | 21.17 | 24.41 | 21.17 | 23.53 | 147,869 | +2.44(+11.57%) |
Jul 02, 2015 | 21.82 | 21.09 | 21.09 | 21.09 | 137,800 | -0.78(-3.57%) |
Jul 01, 2015 | 21.15 | 23.55 | 20.81 | 21.87 | 106,690 | +0.77(+3.65%) |
Jun 30, 2015 | 20.27 | 21.59 | 20.05 | 21.10 | 72,027 | +1.09(+5.45%) |
Jun 29, 2015 | 19.81 | 20.58 | 19.01 | 20.01 | 133,375 | -0.13(-0.65%) |
Jun 26, 2015 | 20.74 | 20.77 | 19.13 | 20.14 | 1,581,352 | -0.41(-2.00%) |
Jun 25, 2015 | 22.20 | 22.32 | 20.12 | 20.55 | 99,393 | -1.27(-5.82%) |
Jun 24, 2015 | 23.60 | 23.60 | 21.68 | 21.82 | 57,899 | -0.89(-3.92%) |
Jun 23, 2015 | 21.94 | 23.02 | 21.68 | 22.71 | 89,313 | +0.73(+3.32%) |
Jun 22, 2015 | 21.74 | 21.99 | 21.16 | 21.98 | 80,255 | +0.48(+2.23%) |
Jun 19, 2015 | 21.50 | 21.79 | 21.27 | 21.50 | 68,457 | +0.09(+0.42%) |
Jun 18, 2015 | 21.34 | 21.68 | 21.15 | 21.41 | 82,652 | +0.26(+1.23%) |
Jun 17, 2015 | 21.55 | 22.17 | 20.83 | 21.15 | 96,663 | -0.46(-2.13%) |
Jun 16, 2015 | 22.40 | 22.46 | 20.99 | 21.61 | 112,776 | -0.86(-3.83%) |
Jun 15, 2015 | 23.11 | 23.41 | 21.66 | 22.47 | 96,401 | -0.80(-3.44%) |
Jun 12, 2015 | 23.84 | 24.60 | 22.78 | 23.27 | 74,997 | -0.73(-3.04%) |
Jun 11, 2015 | 24.01 | 24.55 | 23.67 | 24.00 | 80,472 | -0.06(-0.25%) |
Jun 10, 2015 | 23.80 | 24.28 | 23.52 | 24.06 | 182,782 | +0.40(+1.69%) |
Jun 09, 2015 | 23.19 | 23.67 | 22.67 | 23.66 | 54,266 | +0.61(+2.65%) |
Jun 08, 2015 | 22.67 | 23.19 | 22.50 | 23.05 | 33,534 | +0.26(+1.14%) |
Jun 05, 2015 | 22.31 | 23.27 | 22.31 | 22.79 | 130,580 | +0.42(+1.88%) |
Jun 04, 2015 | 22.34 | 23.60 | 21.95 | 22.37 | 203,926 | -0.11(-0.49%) |
Jun 03, 2015 | 21.46 | 22.71 | 21.04 | 22.48 | 101,369 | +0.99(+4.61%) |
Jun 02, 2015 | 21.77 | 21.96 | 21.34 | 21.49 | 68,877 | -0.22(-1.01%) |