Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.050 | 4.170 | 3.860 | 3.980 | 507,225 | -0.03(-0.75%) |
Aug 28, 2015 | 3.530 | 4.070 | 3.410 | 4.010 | 1,579,077 | +0.60(+17.60%) |
Aug 27, 2015 | 3.400 | 3.510 | 3.259 | 3.410 | 472,539 | +0.01(+0.29%) |
Aug 26, 2015 | 3.650 | 3.720 | 3.040 | 3.400 | 869,806 | -0.17(-4.76%) |
Aug 25, 2015 | 4.070 | 4.110 | 3.480 | 3.570 | 1,133,810 | -0.18(-4.80%) |
Aug 24, 2015 | 2.940 | 4.230 | 2.900 | 3.750 | 3,776,445 | +0.64(+20.58%) |
Aug 21, 2015 | 3.130 | 3.250 | 2.720 | 3.110 | 2,208,540 | +0.27(+9.51%) |
Aug 20, 2015 | 3.660 | 3.690 | 2.510 | 2.840 | 5,388,722 | -1.81(-38.92%) |
Aug 19, 2015 | 5.400 | 5.400 | 4.560 | 4.650 | 1,584,100 | -0.57(-10.92%) |
Aug 18, 2015 | 7.170 | 7.220 | 5.170 | 5.220 | 3,264,375 | -2.34(-30.95%) |
Aug 17, 2015 | 7.790 | 8.000 | 7.430 | 7.560 | 394,700 | -0.24(-3.08%) |
Aug 14, 2015 | 8.750 | 8.880 | 7.700 | 7.800 | 795,651 | -1.02(-11.56%) |
Aug 13, 2015 | 9.600 | 9.720 | 8.820 | 8.820 | 345,841 | -0.74(-7.74%) |
Aug 12, 2015 | 9.710 | 9.710 | 9.350 | 9.560 | 179,472 | -0.32(-3.24%) |
Aug 11, 2015 | 9.350 | 10.24 | 9.300 | 9.880 | 222,155 | +0.44(+4.66%) |
Aug 10, 2015 | 9.560 | 9.740 | 9.200 | 9.440 | 195,788 | -0.12(-1.26%) |
Aug 07, 2015 | 9.540 | 9.840 | 9.340 | 9.560 | 244,300 | -0.01(-0.10%) |
Aug 06, 2015 | 10.35 | 10.39 | 9.260 | 9.570 | 273,486 | -0.72(-7.00%) |
Aug 05, 2015 | 10.06 | 10.51 | 10.06 | 10.29 | 340,555 | +0.23(+2.29%) |
Aug 04, 2015 | 8.280 | 10.65 | 8.250 | 10.06 | 1,000,924 | +1.05(+11.65%) |
Aug 03, 2015 | 12.21 | 12.31 | 8.610 | 9.010 | 1,968,785 | -3.25(-26.51%) |
Jul 31, 2015 | 11.64 | 12.40 | 11.40 | 12.26 | 173,100 | +0.44(+3.72%) |
Jul 30, 2015 | 12.73 | 12.85 | 11.40 | 11.82 | 785,004 | -1.07(-8.30%) |
Jul 29, 2015 | 12.67 | 13.30 | 12.67 | 12.89 | 442,195 | +0.24(+1.90%) |
Jul 28, 2015 | 12.33 | 13.01 | 12.33 | 12.65 | 219,982 | +0.33(+2.68%) |
Jul 27, 2015 | 12.17 | 13.00 | 12.17 | 12.32 | 234,562 | +0.06(+0.49%) |
Jul 24, 2015 | 13.05 | 13.47 | 12.25 | 12.26 | 180,798 | -0.81(-6.20%) |
Jul 23, 2015 | 13.00 | 13.55 | 13.00 | 13.07 | 367,055 | +0.09(+0.69%) |
Jul 22, 2015 | 12.82 | 13.50 | 12.76 | 12.98 | 270,419 | -0.01(-0.08%) |
Jul 21, 2015 | 14.08 | 14.30 | 12.80 | 12.99 | 429,254 | -1.16(-8.20%) |
Jul 20, 2015 | 14.10 | 14.54 | 13.91 | 14.15 | 383,446 | +0.33(+2.39%) |
Jul 17, 2015 | 13.90 | 14.56 | 13.53 | 13.82 | 669,268 | +0.21(+1.54%) |
Jul 16, 2015 | 12.73 | 13.63 | 12.26 | 13.61 | 1,411,892 | +2.23(+19.60%) |
Jul 15, 2015 | 11.75 | 12.00 | 10.93 | 11.38 | 263,236 | -0.37(-3.15%) |
Jul 14, 2015 | 11.49 | 11.80 | 11.44 | 11.75 | 124,167 | +0.36(+3.16%) |
Jul 13, 2015 | 11.55 | 11.55 | 11.28 | 11.39 | 42,657 | +0.06(+0.53%) |
Jul 10, 2015 | 11.66 | 11.66 | 11.27 | 11.33 | 44,683 | +0.03(+0.27%) |
Jul 09, 2015 | 11.65 | 11.69 | 11.30 | 11.30 | 57,951 | -0.23(-1.99%) |
Jul 08, 2015 | 11.56 | 11.66 | 11.17 | 11.53 | 106,805 | +0.06(+0.52%) |
Jul 07, 2015 | 12.03 | 12.03 | 11.24 | 11.47 | 119,227 | -0.41(-3.45%) |
Jul 06, 2015 | 11.85 | 11.96 | 11.61 | 11.88 | 91,818 | +0.13(+1.11%) |
Jul 02, 2015 | 11.65 | 11.75 | 11.75 | 11.75 | 61,400 | +0.11(+0.95%) |
Jul 01, 2015 | 11.58 | 11.76 | 11.58 | 11.64 | 54,157 | +0.15(+1.31%) |
Jun 30, 2015 | 11.35 | 11.55 | 11.35 | 11.49 | 54,027 | +0.32(+2.86%) |
Jun 29, 2015 | 11.79 | 11.85 | 11.06 | 11.17 | 184,837 | -0.83(-6.92%) |
Jun 26, 2015 | 11.90 | 12.00 | 11.90 | 12.00 | 146,198 | +0.16(+1.35%) |
Jun 25, 2015 | 11.27 | 11.88 | 11.27 | 11.84 | 172,392 | +0.62(+5.53%) |
Jun 24, 2015 | 11.06 | 11.26 | 11.06 | 11.22 | 77,403 | +0.12(+1.08%) |
Jun 23, 2015 | 11.17 | 11.31 | 11.06 | 11.10 | 141,789 | -0.09(-0.80%) |
Jun 22, 2015 | 11.53 | 11.59 | 11.15 | 11.19 | 118,436 | -0.30(-2.61%) |
Jun 19, 2015 | 11.53 | 11.62 | 11.23 | 11.49 | 135,428 | -0.08(-0.69%) |
Jun 18, 2015 | 11.50 | 11.87 | 11.42 | 11.57 | 178,682 | +0.25(+2.21%) |
Jun 17, 2015 | 11.53 | 11.60 | 10.65 | 11.32 | 184,240 | -0.22(-1.91%) |
Jun 16, 2015 | 10.70 | 11.99 | 10.70 | 11.54 | 258,624 | +0.88(+8.26%) |
Jun 15, 2015 | 11.29 | 11.37 | 10.55 | 10.66 | 214,196 | -0.71(-6.24%) |
Jun 12, 2015 | 12.56 | 12.56 | 11.14 | 11.37 | 394,338 | -0.82(-6.73%) |
Jun 11, 2015 | 12.40 | 12.40 | 11.92 | 12.19 | 155,404 | +0.19(+1.58%) |
Jun 10, 2015 | 12.18 | 12.43 | 11.90 | 12.00 | 317,065 | +0.12(+1.01%) |
Jun 09, 2015 | 11.70 | 12.20 | 11.33 | 11.88 | 281,359 | +0.17(+1.45%) |
Jun 08, 2015 | 10.98 | 11.87 | 10.81 | 11.71 | 260,214 | +0.81(+7.43%) |
Jun 05, 2015 | 10.30 | 11.04 | 10.20 | 10.90 | 290,779 | +0.65(+6.34%) |
Jun 04, 2015 | 10.20 | 10.38 | 10.12 | 10.25 | 106,362 | +0.10(+0.99%) |
Jun 03, 2015 | 10.14 | 10.29 | 9.872 | 10.15 | 160,553 | +0.08(+0.79%) |
Jun 02, 2015 | 9.800 | 10.38 | 9.800 | 10.07 | 185,008 | +0.21(+2.13%) |