Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.562 | 7.925 | 7.562 | 7.804 | 2,328,336 | -0.01(-0.10%) |
Aug 28, 2015 | 7.303 | 7.836 | 7.303 | 7.812 | 2,413,399 | +0.09(+1.15%) |
Aug 27, 2015 | 7.441 | 7.852 | 7.376 | 7.723 | 3,426,760 | +0.36(+4.93%) |
Aug 26, 2015 | 6.892 | 7.376 | 6.747 | 7.360 | 3,405,656 | +0.65(+9.75%) |
Aug 25, 2015 | 7.618 | 7.683 | 6.698 | 6.706 | 3,542,731 | -0.72(-9.67%) |
Aug 24, 2015 | 7.126 | 7.735 | 6.698 | 7.424 | 2,775,283 | +0.00(+0.00%) |
Aug 21, 2015 | 7.667 | 7.868 | 7.311 | 7.424 | 2,497,937 | -0.34(-4.37%) |
Aug 20, 2015 | 8.094 | 8.094 | 7.537 | 7.763 | 3,771,115 | -0.11(-1.43%) |
Aug 19, 2015 | 8.014 | 8.038 | 7.763 | 7.876 | 2,266,903 | -0.21(-2.59%) |
Aug 18, 2015 | 8.700 | 8.708 | 7.959 | 8.086 | 4,679,598 | -0.77(-8.74%) |
Aug 17, 2015 | 8.538 | 8.976 | 8.522 | 8.861 | 2,666,755 | +0.30(+3.49%) |
Aug 14, 2015 | 8.570 | 8.877 | 8.288 | 8.562 | 1,598,936 | -0.15(-1.67%) |
Aug 13, 2015 | 7.997 | 9.063 | 7.763 | 8.708 | 2,943,650 | +0.62(+7.68%) |
Aug 12, 2015 | 8.280 | 8.595 | 7.876 | 8.086 | 3,041,946 | -0.54(-6.27%) |
Aug 11, 2015 | 8.877 | 8.990 | 8.441 | 8.627 | 2,031,169 | -0.33(-3.69%) |
Aug 10, 2015 | 8.925 | 9.281 | 8.716 | 8.958 | 3,623,306 | +0.07(+0.82%) |
Aug 07, 2015 | 9.047 | 9.103 | 8.272 | 8.885 | 4,450,553 | -0.07(-0.81%) |
Aug 06, 2015 | 7.715 | 9.894 | 7.675 | 8.958 | 9,245,271 | +1.32(+17.21%) |
Aug 05, 2015 | 7.876 | 8.199 | 7.529 | 7.642 | 9,384,158 | -0.40(-5.02%) |
Aug 04, 2015 | 8.474 | 8.611 | 7.957 | 8.046 | 4,442,935 | -0.54(-6.30%) |
Aug 03, 2015 | 8.788 | 8.837 | 8.441 | 8.587 | 3,062,870 | -0.23(-2.56%) |
Jul 31, 2015 | 9.264 | 9.281 | 8.732 | 8.812 | 3,302,135 | -0.54(-5.78%) |
Jul 30, 2015 | 9.321 | 9.636 | 9.077 | 9.353 | 2,980,915 | -0.04(-0.43%) |
Jul 29, 2015 | 8.507 | 9.478 | 8.444 | 9.394 | 3,578,272 | +0.69(+7.88%) |
Jul 28, 2015 | 7.976 | 8.715 | 7.598 | 8.708 | 4,143,431 | +0.42(+5.12%) |
Jul 27, 2015 | 8.661 | 8.661 | 8.211 | 8.284 | 4,851,956 | -0.43(-4.95%) |
Jul 24, 2015 | 9.016 | 9.062 | 8.661 | 8.715 | 4,471,148 | -0.42(-4.56%) |
Jul 23, 2015 | 9.293 | 9.409 | 9.039 | 9.132 | 2,887,829 | -0.15(-1.58%) |
Jul 22, 2015 | 9.363 | 9.594 | 8.970 | 9.278 | 4,397,667 | -0.26(-2.75%) |
Jul 21, 2015 | 9.532 | 9.671 | 9.501 | 9.540 | 2,837,507 | -0.08(-0.88%) |
Jul 20, 2015 | 9.910 | 9.964 | 9.548 | 9.625 | 5,323,086 | -0.42(-4.22%) |
Jul 17, 2015 | 10.05 | 10.09 | 9.956 | 10.05 | 3,530,495 | -0.05(-0.53%) |
Jul 16, 2015 | 9.879 | 10.15 | 9.833 | 10.10 | 5,690,937 | +0.09(+0.92%) |
Jul 15, 2015 | 9.802 | 10.50 | 9.632 | 10.01 | 6,277,912 | +0.25(+2.61%) |
Jul 14, 2015 | 8.661 | 9.833 | 8.661 | 9.756 | 8,190,949 | +0.97(+11.05%) |
Jul 13, 2015 | 8.654 | 8.985 | 8.523 | 8.785 | 9,020,989 | -0.20(-2.23%) |
Jul 10, 2015 | 9.185 | 9.440 | 8.588 | 8.985 | 11,066,953 | -0.12(-1.27%) |
Jul 09, 2015 | 10.05 | 10.19 | 9.101 | 9.101 | 13,606,655 | -0.93(-9.29%) |
Jul 08, 2015 | 10.84 | 10.87 | 9.494 | 10.03 | 12,939,026 | -1.52(-13.14%) |
Jul 07, 2015 | 12.24 | 12.42 | 11.40 | 11.55 | 6,264,474 | -0.81(-6.55%) |
Jul 06, 2015 | 12.33 | 12.47 | 12.07 | 12.36 | 4,398,230 | -0.36(-2.85%) |
Jul 02, 2015 | 12.66 | 12.72 | 12.72 | 12.72 | 8,606,368 | +0.00(+0.00%) |
Jul 01, 2015 | 12.33 | 12.85 | 11.25 | 12.72 | 15,138,243 | +0.39(+3.19%) |
Jun 30, 2015 | 12.28 | 12.38 | 11.80 | 12.33 | 37,445,444 | +0.39(+3.23%) |
Jun 29, 2015 | 11.54 | 12.21 | 11.54 | 11.94 | 1,900,653 | +0.40(+3.47%) |
Jun 26, 2015 | 11.55 | 12.13 | 11.40 | 11.54 | 1,612,135 | -0.01(-0.07%) |
Jun 25, 2015 | 12.95 | 13.06 | 11.30 | 11.55 | 2,843,727 | -1.47(-11.30%) |
Jun 24, 2015 | 13.49 | 13.49 | 12.75 | 13.02 | 1,520,158 | -0.73(-5.30%) |
Jun 23, 2015 | 15.16 | 15.41 | 13.66 | 13.75 | 1,946,696 | -1.68(-10.91%) |
Jun 22, 2015 | 16.38 | 16.80 | 15.44 | 15.44 | 1,066,586 | -0.63(-3.93%) |