Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.450 | 9.364 | 8.120 | 9.190 | 13,367,147 | +0.63(+7.36%) |
Aug 28, 2015 | 7.920 | 8.690 | 7.900 | 8.560 | 10,004,209 | +0.58(+7.27%) |
Aug 27, 2015 | 7.390 | 8.035 | 7.389 | 7.980 | 9,817,878 | +0.79(+10.99%) |
Aug 26, 2015 | 7.250 | 7.330 | 7.080 | 7.190 | 3,522,905 | +0.03(+0.42%) |
Aug 25, 2015 | 7.380 | 7.380 | 7.140 | 7.160 | 4,730,632 | +0.15(+2.14%) |
Aug 24, 2015 | 7.050 | 7.315 | 6.900 | 7.010 | 11,481,303 | -0.49(-6.53%) |
Aug 21, 2015 | 7.670 | 7.740 | 7.395 | 7.500 | 5,548,429 | -0.12(-1.57%) |
Aug 20, 2015 | 7.750 | 7.830 | 7.590 | 7.620 | 5,531,010 | -0.04(-0.52%) |
Aug 19, 2015 | 8.050 | 8.080 | 7.650 | 7.660 | 8,868,429 | -0.42(-5.20%) |
Aug 18, 2015 | 8.010 | 8.200 | 7.940 | 8.080 | 3,125,053 | +0.10(+1.25%) |
Aug 17, 2015 | 8.090 | 8.170 | 7.960 | 7.980 | 5,030,104 | -0.07(-0.87%) |
Aug 14, 2015 | 8.160 | 8.245 | 8.040 | 8.050 | 3,695,183 | -0.07(-0.86%) |
Aug 13, 2015 | 8.250 | 8.260 | 8.040 | 8.120 | 5,964,722 | -0.25(-2.99%) |
Aug 12, 2015 | 8.420 | 8.460 | 8.251 | 8.370 | 4,337,510 | -0.03(-0.36%) |
Aug 11, 2015 | 8.380 | 8.420 | 8.225 | 8.400 | 5,890,314 | -0.27(-3.11%) |
Aug 10, 2015 | 8.430 | 8.737 | 8.390 | 8.670 | 3,538,434 | +0.21(+2.48%) |
Aug 07, 2015 | 8.550 | 8.600 | 8.430 | 8.460 | 3,540,856 | -0.22(-2.53%) |
Aug 06, 2015 | 8.640 | 8.690 | 8.540 | 8.680 | 3,588,829 | -0.11(-1.25%) |
Aug 05, 2015 | 8.980 | 9.120 | 8.680 | 8.790 | 4,567,598 | -0.12(-1.35%) |
Aug 04, 2015 | 8.910 | 9.010 | 8.830 | 8.910 | 2,994,205 | +0.08(+0.91%) |
Aug 03, 2015 | 8.970 | 9.090 | 8.750 | 8.830 | 5,424,713 | -0.34(-3.71%) |
Jul 31, 2015 | 9.520 | 9.540 | 9.110 | 9.170 | 4,225,281 | -0.35(-3.68%) |
Jul 30, 2015 | 9.590 | 9.690 | 9.480 | 9.520 | 2,189,807 | -0.08(-0.83%) |
Jul 29, 2015 | 9.330 | 9.780 | 9.320 | 9.600 | 4,578,385 | +0.26(+2.78%) |
Jul 28, 2015 | 9.290 | 9.510 | 9.210 | 9.340 | 3,266,531 | +0.12(+1.30%) |
Jul 27, 2015 | 9.300 | 9.380 | 9.200 | 9.220 | 2,859,619 | -0.26(-2.74%) |
Jul 24, 2015 | 9.580 | 9.580 | 9.366 | 9.480 | 2,352,480 | -0.09(-0.94%) |
Jul 23, 2015 | 9.730 | 9.790 | 9.470 | 9.570 | 3,849,620 | -0.12(-1.24%) |
Jul 22, 2015 | 9.890 | 9.990 | 9.650 | 9.690 | 5,260,197 | -0.36(-3.58%) |
Jul 21, 2015 | 9.990 | 10.18 | 9.970 | 10.05 | 2,309,694 | +0.13(+1.31%) |
Jul 20, 2015 | 10.07 | 10.08 | 9.880 | 9.920 | 2,564,033 | -0.19(-1.88%) |
Jul 17, 2015 | 10.13 | 10.14 | 9.950 | 10.11 | 3,262,282 | +0.00(+0.00%) |
Jul 16, 2015 | 10.35 | 10.35 | 10.09 | 10.11 | 2,601,000 | -0.16(-1.56%) |
Jul 15, 2015 | 10.42 | 10.56 | 10.19 | 10.27 | 3,178,091 | -0.32(-3.02%) |
Jul 14, 2015 | 10.30 | 10.65 | 10.29 | 10.59 | 2,691,314 | +0.15(+1.44%) |
Jul 13, 2015 | 10.37 | 10.64 | 10.33 | 10.44 | 2,648,445 | -0.11(-1.04%) |
Jul 10, 2015 | 10.51 | 10.64 | 10.39 | 10.55 | 2,785,352 | +0.01(+0.09%) |
Jul 09, 2015 | 10.62 | 10.70 | 10.45 | 10.54 | 2,722,609 | +0.19(+1.84%) |
Jul 08, 2015 | 10.53 | 10.57 | 10.14 | 10.35 | 4,613,910 | -0.26(-2.45%) |
Jul 07, 2015 | 10.50 | 10.70 | 10.07 | 10.61 | 8,838,896 | +0.00(+0.00%) |
Jul 06, 2015 | 10.96 | 10.98 | 10.47 | 10.61 | 8,167,825 | -0.80(-7.01%) |
Jul 02, 2015 | 11.54 | 11.41 | 11.41 | 11.41 | 2,790,600 | -0.09(-0.78%) |
Jul 01, 2015 | 11.82 | 11.82 | 11.42 | 11.50 | 5,161,542 | -0.55(-4.56%) |
Jun 30, 2015 | 11.96 | 12.12 | 11.88 | 12.05 | 2,693,395 | +0.26(+2.21%) |
Jun 29, 2015 | 11.83 | 11.94 | 11.77 | 11.79 | 3,732,350 | -0.32(-2.64%) |
Jun 26, 2015 | 11.97 | 12.19 | 11.93 | 12.11 | 2,767,860 | -0.01(-0.08%) |
Jun 25, 2015 | 12.16 | 12.20 | 12.06 | 12.12 | 2,077,177 | -0.14(-1.14%) |
Jun 24, 2015 | 12.38 | 12.54 | 12.15 | 12.26 | 2,164,636 | -0.19(-1.53%) |
Jun 23, 2015 | 12.12 | 12.52 | 12.09 | 12.45 | 3,518,128 | +0.22(+1.80%) |
Jun 22, 2015 | 12.07 | 12.30 | 12.03 | 12.23 | 2,257,637 | +0.08(+0.66%) |
Jun 19, 2015 | 12.15 | 12.22 | 12.03 | 12.15 | 2,372,905 | -0.21(-1.70%) |
Jun 18, 2015 | 12.36 | 12.43 | 12.23 | 12.36 | 1,549,407 | +0.11(+0.90%) |
Jun 17, 2015 | 12.55 | 12.58 | 12.05 | 12.25 | 2,771,683 | -0.06(-0.49%) |
Jun 16, 2015 | 12.23 | 12.36 | 12.22 | 12.31 | 2,438,364 | +0.08(+0.65%) |
Jun 15, 2015 | 12.08 | 12.23 | 12.07 | 12.23 | 2,017,474 | -0.08(-0.65%) |
Jun 12, 2015 | 12.29 | 12.40 | 12.25 | 12.31 | 2,013,679 | -0.14(-1.12%) |
Jun 11, 2015 | 12.56 | 12.56 | 12.35 | 12.45 | 1,781,904 | -0.11(-0.88%) |
Jun 10, 2015 | 12.66 | 12.67 | 12.41 | 12.56 | 3,565,804 | +0.28(+2.28%) |
Jun 09, 2015 | 12.25 | 12.38 | 12.21 | 12.28 | 4,737,305 | +0.36(+3.02%) |
Jun 08, 2015 | 11.93 | 12.05 | 11.83 | 11.92 | 2,420,098 | -0.15(-1.24%) |
Jun 05, 2015 | 11.60 | 12.14 | 11.59 | 12.07 | 4,046,756 | +0.16(+1.34%) |
Jun 04, 2015 | 12.06 | 12.10 | 11.82 | 11.91 | 4,066,761 | -0.34(-2.78%) |
Jun 03, 2015 | 12.46 | 12.62 | 12.15 | 12.25 | 3,640,725 | -0.37(-2.93%) |
Jun 02, 2015 | 12.49 | 12.67 | 12.41 | 12.62 | 3,191,652 | +0.25(+2.02%) |