Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.978 | 5.719 | 4.722 | 5.699 | 3,286,260 | +0.60(+11.82%) |
Aug 28, 2015 | 4.662 | 5.127 | 4.633 | 5.097 | 3,404,729 | +0.46(+10.02%) |
Aug 27, 2015 | 4.554 | 4.919 | 4.455 | 4.633 | 3,174,694 | +0.34(+7.82%) |
Aug 26, 2015 | 4.425 | 4.494 | 4.178 | 4.297 | 2,531,592 | +0.08(+1.87%) |
Aug 25, 2015 | 4.781 | 4.959 | 4.149 | 4.218 | 2,270,940 | -0.21(-4.69%) |
Aug 24, 2015 | 3.991 | 4.603 | 3.921 | 4.425 | 2,335,889 | -0.01(-0.22%) |
Aug 21, 2015 | 4.475 | 4.652 | 4.168 | 4.435 | 3,297,506 | -0.57(-11.44%) |
Aug 20, 2015 | 5.265 | 5.492 | 4.959 | 5.008 | 2,273,337 | -0.33(-6.11%) |
Aug 19, 2015 | 6.193 | 6.233 | 5.265 | 5.334 | 2,630,356 | -0.96(-15.23%) |
Aug 18, 2015 | 6.224 | 6.467 | 6.010 | 6.292 | 1,449,098 | +0.07(+1.09%) |
Aug 17, 2015 | 6.594 | 6.632 | 6.146 | 6.224 | 2,064,028 | -0.48(-7.11%) |
Aug 14, 2015 | 7.060 | 7.245 | 6.671 | 6.701 | 1,207,405 | -0.31(-4.44%) |
Aug 13, 2015 | 7.731 | 7.731 | 6.992 | 7.012 | 1,733,670 | -0.86(-10.88%) |
Aug 12, 2015 | 8.101 | 8.247 | 7.731 | 7.868 | 1,052,568 | -0.16(-1.94%) |
Aug 11, 2015 | 8.432 | 8.432 | 7.809 | 8.023 | 1,373,176 | -0.77(-8.74%) |
Aug 10, 2015 | 7.945 | 8.791 | 7.780 | 8.791 | 1,918,540 | +0.88(+11.06%) |
Aug 07, 2015 | 8.111 | 8.393 | 7.887 | 7.916 | 1,186,971 | -0.22(-2.75%) |
Aug 06, 2015 | 7.751 | 8.179 | 7.469 | 8.140 | 1,879,210 | +0.35(+4.49%) |
Aug 05, 2015 | 8.169 | 8.441 | 7.751 | 7.790 | 1,337,244 | -0.25(-3.14%) |
Aug 04, 2015 | 8.120 | 8.364 | 7.960 | 8.043 | 1,212,314 | +0.07(+0.85%) |
Aug 03, 2015 | 8.257 | 8.402 | 7.936 | 7.975 | 984,908 | -0.32(-3.87%) |
Jul 31, 2015 | 8.986 | 9.044 | 7.945 | 8.295 | 2,429,950 | -0.64(-7.18%) |
Jul 30, 2015 | 9.443 | 9.696 | 8.884 | 8.937 | 1,417,297 | -0.36(-3.87%) |
Jul 29, 2015 | 8.733 | 9.531 | 8.636 | 9.297 | 1,851,963 | +0.53(+6.10%) |
Jul 28, 2015 | 8.733 | 9.073 | 8.471 | 8.762 | 2,158,765 | +0.04(+0.45%) |
Jul 27, 2015 | 9.171 | 9.307 | 8.684 | 8.723 | 1,046,429 | -0.80(-8.38%) |
Jul 24, 2015 | 10.27 | 10.28 | 9.317 | 9.521 | 991,294 | -0.85(-8.16%) |
Jul 23, 2015 | 10.32 | 10.58 | 10.13 | 10.37 | 720,625 | +0.10(+0.95%) |
Jul 22, 2015 | 10.68 | 10.68 | 10.14 | 10.27 | 730,065 | -0.58(-5.38%) |
Jul 21, 2015 | 10.95 | 11.17 | 10.81 | 10.85 | 789,028 | +0.19(+1.82%) |
Jul 20, 2015 | 11.46 | 11.46 | 10.60 | 10.66 | 1,060,926 | -0.81(-7.06%) |
Jul 17, 2015 | 11.74 | 11.80 | 11.25 | 11.47 | 898,860 | -0.35(-2.94%) |
Jul 16, 2015 | 12.50 | 12.53 | 11.73 | 11.82 | 898,683 | -0.59(-4.74%) |
Jul 15, 2015 | 13.07 | 13.14 | 12.31 | 12.40 | 868,988 | -0.80(-6.06%) |
Jul 14, 2015 | 13.19 | 13.30 | 12.96 | 13.20 | 764,270 | -0.11(-0.80%) |
Jul 13, 2015 | 13.20 | 13.42 | 12.95 | 13.31 | 883,501 | -0.13(-0.93%) |
Jul 10, 2015 | 13.60 | 13.67 | 13.03 | 13.43 | 664,497 | -0.06(-0.43%) |
Jul 09, 2015 | 13.62 | 13.84 | 13.22 | 13.49 | 703,716 | +0.20(+1.52%) |
Jul 08, 2015 | 13.48 | 13.72 | 13.21 | 13.29 | 557,497 | -0.37(-2.68%) |
Jul 07, 2015 | 13.23 | 13.78 | 12.97 | 13.66 | 997,379 | +0.31(+2.31%) |
Jul 06, 2015 | 13.98 | 14.03 | 13.35 | 13.35 | 849,502 | -1.38(-9.36%) |
Jul 02, 2015 | 14.46 | 14.73 | 14.73 | 14.73 | 558,776 | +0.46(+3.24%) |
Jul 01, 2015 | 14.84 | 14.93 | 14.21 | 14.26 | 493,487 | -0.75(-5.01%) |
Jun 30, 2015 | 15.27 | 15.31 | 14.86 | 15.01 | 477,315 | -0.10(-0.64%) |
Jun 29, 2015 | 15.32 | 15.40 | 15.04 | 15.11 | 529,843 | -0.58(-3.69%) |
Jun 26, 2015 | 15.87 | 15.95 | 15.59 | 15.69 | 389,136 | -0.37(-2.28%) |
Jun 25, 2015 | 16.14 | 16.28 | 15.98 | 16.06 | 377,716 | -0.11(-0.71%) |
Jun 24, 2015 | 15.90 | 16.19 | 15.90 | 16.17 | 446,762 | +0.18(+1.14%) |
Jun 23, 2015 | 15.81 | 16.10 | 15.77 | 15.99 | 665,428 | +0.04(+0.24%) |
Jun 22, 2015 | 16.14 | 16.31 | 15.92 | 15.95 | 701,375 | -0.23(-1.42%) |
Jun 19, 2015 | 16.39 | 16.67 | 16.07 | 16.18 | 714,004 | -0.37(-2.26%) |
Jun 18, 2015 | 16.88 | 16.97 | 16.40 | 16.55 | 544,417 | -0.19(-1.14%) |
Jun 17, 2015 | 16.65 | 16.94 | 16.49 | 16.75 | 600,054 | +0.28(+1.69%) |
Jun 16, 2015 | 16.58 | 16.61 | 16.24 | 16.47 | 422,766 | -0.02(-0.12%) |
Jun 15, 2015 | 15.86 | 16.64 | 15.80 | 16.49 | 581,411 | +0.44(+2.75%) |
Jun 12, 2015 | 16.40 | 16.40 | 16.00 | 16.05 | 447,508 | -0.57(-3.40%) |
Jun 11, 2015 | 16.73 | 16.74 | 16.44 | 16.61 | 405,953 | -0.11(-0.69%) |
Jun 10, 2015 | 17.08 | 17.21 | 16.64 | 16.73 | 491,003 | +0.11(+0.63%) |
Jun 09, 2015 | 16.70 | 16.85 | 16.52 | 16.62 | 580,185 | +0.12(+0.76%) |
Jun 08, 2015 | 16.38 | 16.55 | 16.18 | 16.50 | 562,610 | +0.07(+0.41%) |
Jun 05, 2015 | 16.04 | 16.69 | 15.95 | 16.43 | 574,308 | +0.07(+0.41%) |
Jun 04, 2015 | 16.21 | 16.37 | 15.96 | 16.36 | 515,374 | -0.14(-0.87%) |
Jun 03, 2015 | 16.69 | 16.82 | 16.30 | 16.51 | 724,860 | -0.36(-2.16%) |
Jun 02, 2015 | 16.28 | 17.03 | 16.25 | 16.87 | 829,187 | +0.72(+4.45%) |