Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.973 | 3.186 | 2.953 | 3.161 | 1,546,281 | +0.23(+7.74%) |
Sep 29, 2015 | 3.013 | 3.082 | 2.884 | 2.934 | 1,391,798 | -0.09(-2.94%) |
Sep 28, 2015 | 3.062 | 3.111 | 2.963 | 3.023 | 1,697,755 | -0.12(-3.77%) |
Sep 25, 2015 | 3.507 | 3.566 | 3.072 | 3.141 | 1,861,618 | -0.26(-7.56%) |
Sep 24, 2015 | 3.250 | 3.457 | 3.210 | 3.398 | 1,540,736 | +0.03(+0.88%) |
Sep 23, 2015 | 3.793 | 3.852 | 3.230 | 3.368 | 3,831,050 | -0.49(-12.79%) |
Sep 22, 2015 | 3.862 | 4.050 | 3.803 | 3.862 | 1,493,661 | -0.10(-2.49%) |
Sep 21, 2015 | 4.030 | 4.080 | 3.931 | 3.961 | 1,484,551 | +0.03(+0.75%) |
Sep 18, 2015 | 3.971 | 4.119 | 3.921 | 3.931 | 2,094,241 | -0.16(-3.86%) |
Sep 17, 2015 | 4.287 | 4.327 | 4.030 | 4.089 | 3,467,585 | -0.17(-3.94%) |
Sep 16, 2015 | 4.238 | 4.396 | 4.188 | 4.257 | 3,537,823 | +0.15(+3.61%) |
Sep 15, 2015 | 4.317 | 4.391 | 4.080 | 4.109 | 2,010,544 | -0.16(-3.70%) |
Sep 14, 2015 | 4.524 | 4.544 | 4.262 | 4.267 | 1,511,374 | -0.25(-5.47%) |
Sep 11, 2015 | 4.781 | 4.830 | 4.494 | 4.514 | 1,865,552 | -0.46(-9.33%) |
Sep 10, 2015 | 4.761 | 5.008 | 4.544 | 4.978 | 2,035,416 | +0.24(+5.00%) |
Sep 09, 2015 | 5.136 | 5.235 | 4.672 | 4.741 | 1,971,537 | -0.33(-6.43%) |
Sep 08, 2015 | 5.275 | 5.314 | 4.998 | 5.067 | 1,593,960 | -0.20(-3.75%) |
Sep 04, 2015 | 5.018 | 5.265 | 5.265 | 5.265 | 1,902,360 | +0.13(+2.50%) |
Sep 03, 2015 | 5.206 | 5.433 | 5.038 | 5.136 | 2,300,402 | -0.08(-1.52%) |
Sep 02, 2015 | 5.453 | 5.472 | 4.870 | 5.215 | 4,746,481 | -0.11(-2.04%) |
Sep 01, 2015 | 5.413 | 5.502 | 5.186 | 5.324 | 3,126,403 | -0.38(-6.59%) |
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%) |