Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.000 | 7.520 | 6.750 | 7.440 | 14,576,359 | +0.36(+5.08%) |
Aug 28, 2015 | 6.820 | 7.280 | 6.800 | 7.080 | 13,412,591 | +0.23(+3.36%) |
Aug 27, 2015 | 6.450 | 7.010 | 6.450 | 6.850 | 11,237,732 | +0.59(+9.42%) |
Aug 26, 2015 | 6.180 | 6.320 | 5.875 | 6.260 | 14,518,537 | +0.27(+4.51%) |
Aug 25, 2015 | 6.400 | 6.540 | 5.990 | 5.990 | 10,392,193 | +0.16(+2.74%) |
Aug 24, 2015 | 5.790 | 6.110 | 5.550 | 5.830 | 7,743,177 | -0.38(-6.12%) |
Aug 21, 2015 | 6.300 | 6.430 | 6.100 | 6.210 | 8,464,197 | -0.11(-1.74%) |
Aug 20, 2015 | 6.450 | 6.600 | 6.300 | 6.320 | 5,927,591 | -0.18(-2.77%) |
Aug 19, 2015 | 6.840 | 6.860 | 6.420 | 6.500 | 9,757,401 | -0.39(-5.66%) |
Aug 18, 2015 | 6.790 | 6.890 | 6.720 | 6.890 | 7,370,767 | +0.06(+0.88%) |
Aug 17, 2015 | 6.810 | 6.935 | 6.740 | 6.830 | 7,987,659 | -0.03(-0.44%) |
Aug 14, 2015 | 6.860 | 6.970 | 6.760 | 6.860 | 9,766,817 | +0.07(+1.03%) |
Aug 13, 2015 | 7.180 | 7.210 | 6.760 | 6.790 | 8,950,923 | -0.49(-6.73%) |
Aug 12, 2015 | 7.280 | 7.450 | 7.080 | 7.280 | 16,150,043 | +0.02(+0.28%) |
Aug 11, 2015 | 7.260 | 7.300 | 6.970 | 7.260 | 18,067,990 | -0.22(-2.94%) |
Aug 10, 2015 | 6.980 | 7.510 | 6.880 | 7.480 | 15,826,169 | +0.56(+8.09%) |
Aug 07, 2015 | 7.100 | 7.220 | 6.790 | 6.920 | 15,850,061 | -0.23(-3.22%) |
Aug 06, 2015 | 6.790 | 7.200 | 6.585 | 7.150 | 14,694,013 | +0.37(+5.46%) |
Aug 05, 2015 | 7.440 | 7.540 | 6.760 | 6.780 | 17,801,552 | -0.54(-7.38%) |
Aug 04, 2015 | 7.500 | 7.590 | 7.250 | 7.320 | 7,424,166 | -0.13(-1.74%) |
Aug 03, 2015 | 7.500 | 7.666 | 7.340 | 7.450 | 5,479,826 | -0.14(-1.84%) |
Jul 31, 2015 | 7.660 | 7.830 | 7.570 | 7.590 | 7,288,662 | -0.05(-0.65%) |
Jul 30, 2015 | 7.780 | 7.860 | 7.570 | 7.640 | 8,472,959 | -0.16(-2.05%) |
Jul 29, 2015 | 7.610 | 7.950 | 7.460 | 7.800 | 11,249,039 | +0.20(+2.63%) |
Jul 28, 2015 | 7.390 | 7.810 | 7.280 | 7.600 | 14,469,732 | +0.18(+2.43%) |
Jul 27, 2015 | 7.710 | 7.735 | 7.310 | 7.420 | 19,124,036 | -0.46(-5.84%) |
Jul 24, 2015 | 8.200 | 8.240 | 7.660 | 7.880 | 21,138,586 | -0.69(-8.05%) |
Jul 23, 2015 | 8.780 | 8.810 | 8.500 | 8.570 | 9,116,197 | -0.17(-1.95%) |
Jul 22, 2015 | 8.750 | 8.840 | 8.580 | 8.740 | 9,313,570 | -0.08(-0.91%) |
Jul 21, 2015 | 8.770 | 9.110 | 8.760 | 8.820 | 8,952,677 | +0.06(+0.68%) |
Jul 20, 2015 | 9.210 | 9.280 | 8.750 | 8.760 | 8,320,114 | -0.48(-5.19%) |
Jul 17, 2015 | 9.450 | 9.490 | 9.160 | 9.240 | 8,722,699 | -0.26(-2.74%) |
Jul 16, 2015 | 9.680 | 9.715 | 9.420 | 9.500 | 5,375,760 | -0.15(-1.55%) |
Jul 15, 2015 | 9.940 | 10.03 | 9.600 | 9.650 | 7,384,294 | -0.34(-3.40%) |
Jul 14, 2015 | 9.540 | 10.08 | 9.430 | 9.990 | 10,022,116 | +0.38(+3.95%) |
Jul 13, 2015 | 9.640 | 9.690 | 9.360 | 9.610 | 11,164,161 | -0.04(-0.41%) |
Jul 10, 2015 | 10.13 | 10.20 | 9.600 | 9.650 | 11,942,023 | -0.40(-3.98%) |
Jul 09, 2015 | 10.16 | 10.27 | 9.970 | 10.05 | 9,400,156 | +0.11(+1.11%) |
Jul 08, 2015 | 10.41 | 10.46 | 9.820 | 9.940 | 9,103,879 | -0.58(-5.51%) |
Jul 07, 2015 | 10.47 | 10.54 | 9.930 | 10.52 | 12,903,145 | +0.00(+0.00%) |
Jul 06, 2015 | 10.80 | 10.80 | 10.50 | 10.52 | 7,056,915 | -0.48(-4.36%) |
Jul 02, 2015 | 10.82 | 11.00 | 11.00 | 11.00 | 9,276,300 | +0.22(+2.04%) |
Jul 01, 2015 | 11.01 | 11.03 | 10.67 | 10.78 | 6,230,336 | -0.24(-2.18%) |
Jun 30, 2015 | 11.12 | 11.19 | 10.82 | 11.02 | 8,315,162 | +0.01(+0.09%) |
Jun 29, 2015 | 11.08 | 11.12 | 10.94 | 11.01 | 8,170,537 | -0.24(-2.13%) |
Jun 26, 2015 | 11.51 | 11.51 | 11.19 | 11.25 | 12,020,807 | -0.30(-2.60%) |
Jun 25, 2015 | 11.92 | 11.95 | 11.51 | 11.55 | 7,803,004 | -0.33(-2.78%) |
Jun 24, 2015 | 11.91 | 12.14 | 11.86 | 11.88 | 5,243,306 | -0.10(-0.83%) |
Jun 23, 2015 | 11.83 | 12.02 | 11.78 | 11.98 | 3,367,307 | +0.10(+0.84%) |
Jun 22, 2015 | 11.71 | 11.98 | 11.53 | 11.88 | 4,748,613 | +0.21(+1.80%) |
Jun 19, 2015 | 11.62 | 11.93 | 11.34 | 11.67 | 6,830,546 | -0.09(-0.77%) |
Jun 18, 2015 | 12.16 | 12.26 | 11.75 | 11.76 | 6,177,513 | -0.32(-2.65%) |
Jun 17, 2015 | 12.22 | 12.53 | 12.01 | 12.08 | 6,823,346 | -0.06(-0.49%) |
Jun 16, 2015 | 11.86 | 12.15 | 11.81 | 12.14 | 4,286,682 | +0.28(+2.36%) |
Jun 15, 2015 | 11.91 | 12.05 | 11.83 | 11.86 | 4,592,861 | -0.16(-1.33%) |
Jun 12, 2015 | 12.17 | 12.18 | 12.01 | 12.02 | 6,285,411 | -0.25(-2.04%) |
Jun 11, 2015 | 12.29 | 12.34 | 12.02 | 12.27 | 7,414,204 | -0.13(-1.05%) |
Jun 10, 2015 | 12.32 | 12.50 | 12.24 | 12.40 | 6,707,117 | +0.35(+2.90%) |
Jun 09, 2015 | 12.05 | 12.24 | 12.02 | 12.05 | 4,699,163 | +0.19(+1.60%) |
Jun 08, 2015 | 12.09 | 12.18 | 11.79 | 11.86 | 7,426,735 | -0.29(-2.39%) |
Jun 05, 2015 | 11.96 | 12.34 | 11.91 | 12.15 | 5,486,953 | +0.04(+0.33%) |
Jun 04, 2015 | 12.39 | 12.42 | 11.99 | 12.11 | 6,936,671 | -0.41(-3.27%) |
Jun 03, 2015 | 12.46 | 12.76 | 12.42 | 12.52 | 4,760,663 | -0.07(-0.56%) |
Jun 02, 2015 | 12.37 | 12.76 | 12.32 | 12.59 | 5,751,125 | +0.24(+1.94%) |