Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.250 | 4.250 | 3.981 | 4.040 | 245,863 | -0.16(-3.81%) |
Sep 29, 2015 | 4.210 | 4.390 | 3.980 | 4.200 | 410,670 | -0.11(-2.55%) |
Sep 28, 2015 | 4.350 | 4.680 | 3.980 | 4.310 | 542,244 | -0.09(-2.05%) |
Sep 25, 2015 | 4.730 | 4.800 | 4.020 | 4.400 | 813,041 | -0.33(-6.98%) |
Sep 24, 2015 | 3.850 | 4.790 | 3.770 | 4.730 | 1,962,431 | +0.91(+23.82%) |
Sep 23, 2015 | 3.850 | 3.990 | 3.750 | 3.820 | 276,184 | +0.00(+0.00%) |
Sep 22, 2015 | 3.840 | 3.870 | 3.600 | 3.820 | 257,599 | -0.06(-1.55%) |
Sep 21, 2015 | 4.010 | 4.040 | 3.640 | 3.880 | 541,881 | -0.16(-3.96%) |
Sep 18, 2015 | 3.500 | 4.060 | 3.500 | 4.040 | 960,599 | +0.51(+14.45%) |
Sep 17, 2015 | 3.410 | 3.600 | 3.320 | 3.530 | 289,983 | +0.13(+3.82%) |
Sep 16, 2015 | 3.210 | 3.500 | 3.170 | 3.400 | 318,114 | +0.19(+5.92%) |
Sep 15, 2015 | 3.220 | 3.350 | 3.180 | 3.210 | 234,187 | -0.01(-0.31%) |
Sep 14, 2015 | 3.310 | 3.410 | 3.160 | 3.220 | 234,959 | -0.18(-5.29%) |
Sep 11, 2015 | 3.040 | 3.540 | 2.860 | 3.400 | 906,832 | +0.36(+11.84%) |
Sep 10, 2015 | 3.150 | 3.160 | 3.000 | 3.040 | 208,177 | -0.12(-3.80%) |
Sep 09, 2015 | 3.350 | 3.380 | 3.000 | 3.160 | 459,894 | -0.17(-5.11%) |
Sep 08, 2015 | 3.600 | 3.600 | 3.280 | 3.330 | 262,901 | -0.03(-0.89%) |
Sep 04, 2015 | 3.590 | 3.360 | 3.360 | 3.360 | 343,000 | -0.09(-2.61%) |
Sep 03, 2015 | 3.750 | 3.770 | 3.420 | 3.450 | 286,521 | -0.17(-4.70%) |
Sep 02, 2015 | 3.310 | 3.680 | 3.250 | 3.620 | 463,388 | +0.32(+9.70%) |
Sep 01, 2015 | 3.500 | 3.590 | 3.250 | 3.300 | 1,002,977 | -0.44(-11.76%) |
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%) |