Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.580 | 10.02 | 9.413 | 9.848 | 62,923,124 | +0.13(+1.33%) |
Aug 28, 2015 | 10.49 | 10.63 | 9.561 | 9.719 | 119,073,456 | +0.29(+3.04%) |
Aug 27, 2015 | 7.988 | 9.700 | 7.923 | 9.432 | 116,508,456 | +2.10(+28.66%) |
Aug 26, 2015 | 7.636 | 7.673 | 7.183 | 7.331 | 57,243,192 | -0.30(-3.88%) |
Aug 25, 2015 | 8.562 | 8.571 | 7.627 | 7.627 | 40,136,456 | -0.41(-5.07%) |
Aug 24, 2015 | 8.025 | 8.719 | 7.553 | 8.034 | 38,711,200 | -0.83(-9.39%) |
Aug 21, 2015 | 9.015 | 9.071 | 8.775 | 8.867 | 32,383,838 | -0.12(-1.34%) |
Aug 20, 2015 | 9.247 | 9.367 | 8.876 | 8.988 | 48,761,112 | -0.02(-0.21%) |
Aug 19, 2015 | 9.117 | 9.131 | 8.876 | 9.006 | 45,353,180 | -0.18(-1.92%) |
Aug 18, 2015 | 9.228 | 9.302 | 9.080 | 9.182 | 48,478,772 | -0.30(-3.12%) |
Aug 17, 2015 | 9.182 | 9.534 | 9.182 | 9.478 | 32,144,218 | +0.19(+2.09%) |
Aug 14, 2015 | 9.339 | 9.589 | 9.265 | 9.284 | 20,652,224 | -0.04(-0.40%) |
Aug 13, 2015 | 9.432 | 9.515 | 9.219 | 9.321 | 29,359,796 | -0.17(-1.76%) |
Aug 12, 2015 | 9.302 | 9.608 | 9.145 | 9.487 | 38,570,856 | +0.03(+0.29%) |
Aug 11, 2015 | 10.23 | 10.24 | 9.256 | 9.460 | 50,766,780 | -1.32(-12.27%) |
Aug 10, 2015 | 9.358 | 10.82 | 9.349 | 10.78 | 43,257,532 | +1.04(+10.64%) |
Aug 07, 2015 | 10.25 | 10.41 | 9.700 | 9.747 | 28,945,914 | -0.63(-6.07%) |
Aug 06, 2015 | 10.03 | 10.46 | 9.932 | 10.38 | 30,436,740 | +0.26(+2.56%) |
Aug 05, 2015 | 10.62 | 10.99 | 10.08 | 10.12 | 44,310,672 | -0.10(-1.00%) |
Aug 04, 2015 | 10.66 | 10.81 | 10.12 | 10.22 | 24,594,468 | -0.15(-1.43%) |
Aug 03, 2015 | 10.77 | 10.80 | 10.29 | 10.37 | 24,642,732 | -0.51(-4.68%) |
Jul 31, 2015 | 11.20 | 11.25 | 10.72 | 10.88 | 20,448,096 | -0.08(-0.76%) |
Jul 30, 2015 | 11.38 | 11.56 | 10.71 | 10.96 | 31,529,242 | -0.61(-5.28%) |
Jul 29, 2015 | 11.44 | 11.66 | 11.27 | 11.57 | 34,814,984 | +0.16(+1.38%) |
Jul 28, 2015 | 10.88 | 11.74 | 10.76 | 11.41 | 55,975,920 | +0.89(+8.44%) |
Jul 27, 2015 | 11.06 | 11.63 | 10.33 | 10.52 | 70,062,976 | -0.85(-7.49%) |
Jul 24, 2015 | 12.45 | 12.46 | 11.26 | 11.38 | 61,575,720 | -1.25(-9.90%) |
Jul 23, 2015 | 14.18 | 14.24 | 12.31 | 12.63 | 65,069,744 | -1.31(-9.43%) |
Jul 22, 2015 | 14.36 | 14.40 | 13.75 | 13.94 | 30,613,716 | -0.61(-4.20%) |
Jul 21, 2015 | 14.12 | 15.01 | 14.07 | 14.55 | 29,870,118 | +0.62(+4.45%) |
Jul 20, 2015 | 14.36 | 14.50 | 13.80 | 13.93 | 38,499,320 | -0.77(-5.23%) |
Jul 17, 2015 | 14.97 | 14.97 | 14.39 | 14.70 | 20,361,968 | -0.39(-2.58%) |
Jul 16, 2015 | 15.41 | 15.43 | 14.90 | 15.09 | 13,711,556 | -0.10(-0.67%) |
Jul 15, 2015 | 15.84 | 15.88 | 15.06 | 15.19 | 18,597,100 | -0.65(-4.09%) |
Jul 14, 2015 | 15.49 | 15.93 | 15.36 | 15.84 | 16,086,342 | +0.18(+1.12%) |
Jul 13, 2015 | 15.36 | 15.74 | 15.05 | 15.66 | 17,589,308 | +0.32(+2.05%) |
Jul 10, 2015 | 15.86 | 16.04 | 15.28 | 15.35 | 16,261,955 | -0.04(-0.24%) |
Jul 09, 2015 | 15.74 | 15.88 | 15.36 | 15.38 | 19,465,602 | +0.26(+1.70%) |
Jul 08, 2015 | 15.72 | 15.84 | 14.99 | 15.13 | 22,440,668 | -0.69(-4.35%) |
Jul 07, 2015 | 15.92 | 15.92 | 14.67 | 15.81 | 48,594,972 | -0.54(-3.31%) |
Jul 06, 2015 | 16.40 | 16.61 | 16.05 | 16.35 | 20,125,024 | -0.51(-3.04%) |
Jul 02, 2015 | 17.05 | 16.87 | 16.87 | 16.87 | 14,470,795 | +0.00(+0.00%) |
Jul 01, 2015 | 17.03 | 17.24 | 16.69 | 16.87 | 15,394,338 | -0.20(-1.18%) |
Jun 30, 2015 | 17.86 | 17.89 | 16.97 | 17.07 | 24,001,592 | -0.70(-3.92%) |
Jun 29, 2015 | 18.06 | 18.30 | 17.75 | 17.77 | 14,688,617 | -0.51(-2.81%) |
Jun 26, 2015 | 18.00 | 18.39 | 17.90 | 18.28 | 19,018,688 | +0.18(+1.01%) |
Jun 25, 2015 | 18.70 | 18.94 | 17.94 | 18.10 | 18,529,234 | -0.75(-3.99%) |
Jun 24, 2015 | 18.48 | 19.41 | 18.47 | 18.85 | 25,207,060 | +0.41(+2.24%) |
Jun 23, 2015 | 17.78 | 18.47 | 17.77 | 18.44 | 17,755,272 | +0.65(+3.66%) |
Jun 22, 2015 | 18.06 | 18.15 | 17.78 | 17.78 | 13,757,760 | -0.34(-1.87%) |
Jun 19, 2015 | 18.25 | 18.36 | 18.05 | 18.12 | 17,164,084 | -0.33(-1.79%) |
Jun 18, 2015 | 18.56 | 18.66 | 18.08 | 18.45 | 13,360,624 | +0.10(+0.55%) |
Jun 17, 2015 | 18.30 | 18.45 | 17.91 | 18.35 | 11,433,405 | +0.20(+1.11%) |
Jun 16, 2015 | 17.93 | 18.27 | 17.70 | 18.15 | 11,067,535 | +0.19(+1.07%) |
Jun 15, 2015 | 17.81 | 18.29 | 17.80 | 17.96 | 19,495,178 | -0.20(-1.11%) |
Jun 12, 2015 | 18.20 | 18.22 | 17.89 | 18.16 | 10,282,970 | -0.11(-0.60%) |
Jun 11, 2015 | 18.66 | 18.70 | 18.15 | 18.27 | 13,721,325 | -0.58(-3.06%) |
Jun 10, 2015 | 18.83 | 19.05 | 18.75 | 18.85 | 16,945,066 | +0.50(+2.70%) |
Jun 09, 2015 | 17.97 | 18.54 | 17.90 | 18.35 | 17,245,724 | +0.57(+3.20%) |
Jun 08, 2015 | 18.24 | 18.24 | 17.68 | 17.78 | 12,543,070 | -0.23(-1.27%) |
Jun 05, 2015 | 17.75 | 18.11 | 17.67 | 18.01 | 11,882,797 | +0.12(+0.67%) |
Jun 04, 2015 | 18.01 | 18.06 | 17.78 | 17.89 | 15,852,512 | -0.32(-1.76%) |
Jun 03, 2015 | 18.76 | 18.93 | 18.15 | 18.22 | 18,617,398 | -0.54(-2.88%) |
Jun 02, 2015 | 17.89 | 18.96 | 17.89 | 18.76 | 18,153,608 | +1.02(+5.74%) |