Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.423 | 9.423 | 9.371 | 9.414 | 3,514 | +0.15(+1.64%) |
Aug 28, 2015 | 9.262 | 9.262 | 9.262 | 9.262 | 241 | -0.04(-0.38%) |
Aug 27, 2015 | 9.298 | 9.298 | 9.298 | 9.298 | 747 | +0.27(+3.00%) |
Aug 26, 2015 | 9.030 | 9.030 | 8.949 | 9.027 | 11,156 | -0.09(-1.01%) |
Aug 25, 2015 | 9.235 | 9.323 | 9.092 | 9.119 | 3,953 | +0.03(+0.34%) |
Aug 24, 2015 | 8.806 | 9.271 | 8.806 | 9.088 | 2,966 | -0.18(-1.98%) |
Aug 21, 2015 | 9.468 | 9.468 | 9.271 | 9.271 | 2,338 | -0.31(-3.26%) |
Aug 20, 2015 | 9.718 | 9.718 | 9.575 | 9.584 | 3,554 | -0.23(-2.37%) |
Aug 19, 2015 | 9.879 | 9.879 | 9.754 | 9.817 | 11,059 | -0.02(-0.18%) |
Aug 18, 2015 | 9.863 | 9.863 | 9.834 | 9.835 | 4,774 | -0.16(-1.61%) |
Aug 17, 2015 | 9.843 | 9.995 | 9.843 | 9.995 | 1,728 | +0.04(+0.45%) |
Aug 14, 2015 | 9.959 | 9.959 | 9.951 | 9.951 | 362 | +0.05(+0.54%) |
Aug 13, 2015 | 9.906 | 9.906 | 9.897 | 9.897 | 27,042 | -0.04(-0.45%) |
Aug 12, 2015 | 9.834 | 9.942 | 9.825 | 9.942 | 2,415 | +0.09(+0.91%) |
Aug 11, 2015 | 9.897 | 9.933 | 9.825 | 9.852 | 15,659 | -0.24(-2.37%) |
Aug 10, 2015 | 10.02 | 10.09 | 10.02 | 10.09 | 784 | +0.24(+2.43%) |
Aug 06, 2015 | 9.852 | 9.861 | 9.852 | 9.852 | 111 | +0.04(+0.45%) |
Aug 04, 2015 | 9.825 | 9.825 | 9.808 | 9.808 | 130 | +0.07(+0.69%) |
Aug 03, 2015 | 9.834 | 9.834 | 9.709 | 9.740 | 3,977 | -0.25(-2.46%) |
Jul 31, 2015 | 9.915 | 9.986 | 9.915 | 9.986 | 3,356 | +0.13(+1.27%) |
Jul 30, 2015 | 9.799 | 9.861 | 9.774 | 9.861 | 1,960 | +0.02(+0.22%) |
Jul 29, 2015 | 9.840 | 9.840 | 9.840 | 9.840 | 234 | +0.05(+0.51%) |
Jul 28, 2015 | 9.745 | 9.817 | 9.745 | 9.790 | 3,314 | -0.04(-0.45%) |
Jul 27, 2015 | 9.859 | 9.859 | 9.763 | 9.834 | 2,143 | -0.11(-1.08%) |
Jul 24, 2015 | 9.942 | 9.951 | 9.933 | 9.942 | 2,486 | -0.09(-0.88%) |
Jul 23, 2015 | 10.01 | 10.03 | 9.995 | 10.03 | 1,649 | -0.07(-0.72%) |
Jul 22, 2015 | 10.12 | 10.12 | 10.10 | 10.10 | 977 | -0.11(-1.06%) |
Jul 21, 2015 | 10.20 | 10.21 | 10.20 | 10.21 | 616 | +0.01(+0.10%) |
Jul 20, 2015 | 10.25 | 10.25 | 10.20 | 10.20 | 3,521 | -0.09(-0.87%) |
Jul 17, 2015 | 10.29 | 10.29 | 10.29 | 10.29 | 727 | +0.03(+0.32%) |
Jul 16, 2015 | 10.26 | 10.26 | 10.26 | 10.26 | 571 | +0.13(+1.27%) |
Jul 15, 2015 | 10.27 | 10.27 | 10.13 | 10.13 | 1,765 | +0.04(+0.44%) |
Jul 13, 2015 | 9.924 | 10.18 | 9.924 | 10.08 | 97 | +0.03(+0.27%) |
Jul 10, 2015 | 10.03 | 10.06 | 10.03 | 10.06 | 560 | +0.24(+2.47%) |
Jul 08, 2015 | 9.817 | 9.870 | 9.817 | 9.816 | 6 | -0.15(-1.53%) |
Jul 07, 2015 | 10.24 | 10.40 | 9.861 | 9.969 | 7,359 | -0.21(-2.02%) |
Jul 06, 2015 | 10.18 | 10.46 | 10.17 | 10.17 | 7,603 | -0.13(-1.30%) |
Jul 02, 2015 | 10.32 | 10.31 | 10.31 | 10.31 | 3,019 | -0.06(-0.60%) |
Jul 01, 2015 | 10.34 | 10.37 | 10.34 | 10.37 | 1,063 | -0.06(-0.60%) |
Jun 30, 2015 | 10.43 | 10.46 | 10.43 | 10.43 | 370 | +0.00(+0.00%) |
Jun 29, 2015 | 10.43 | 10.43 | 10.43 | 10.43 | 353 | +0.06(+0.60%) |
Jun 25, 2015 | 10.24 | 10.37 | 10.24 | 10.37 | 4 | +0.10(+0.96%) |
Jun 24, 2015 | 10.27 | 10.27 | 10.27 | 10.27 | 327 | -0.04(-0.36%) |
Jun 23, 2015 | 10.31 | 10.31 | 10.31 | 10.31 | 912 | -0.11(-1.03%) |
Jun 22, 2015 | 10.35 | 10.42 | 10.35 | 10.42 | 2,280 | +0.20(+1.92%) |
Jun 19, 2015 | 10.23 | 10.23 | 10.22 | 10.22 | 1,286 | -0.08(-0.81%) |
Jun 18, 2015 | 10.29 | 10.33 | 10.28 | 10.30 | 1,917 | +0.07(+0.73%) |
Jun 17, 2015 | 10.23 | 10.24 | 10.21 | 10.23 | 2,761 | -0.09(-0.87%) |
Jun 16, 2015 | 10.32 | 10.32 | 10.32 | 10.32 | 239 | +0.07(+0.64%) |
Jun 15, 2015 | 10.26 | 10.26 | 10.23 | 10.25 | 4,758 | -0.04(-0.37%) |
Jun 12, 2015 | 10.29 | 10.29 | 10.29 | 10.29 | 279 | -0.06(-0.62%) |
Jun 11, 2015 | 10.38 | 10.38 | 10.33 | 10.35 | 6,975 | -0.01(-0.09%) |
Jun 10, 2015 | 10.36 | 10.38 | 10.35 | 10.36 | 12,572 | +0.12(+1.21%) |
Jun 09, 2015 | 10.24 | 10.24 | 10.24 | 10.24 | 372 | -0.01(-0.07%) |
Jun 08, 2015 | 10.25 | 10.25 | 10.23 | 10.25 | 3,802 | +0.01(+0.09%) |
Jun 05, 2015 | 10.24 | 10.24 | 10.24 | 10.24 | 173 | -0.10(-0.95%) |
Jun 04, 2015 | 10.35 | 10.35 | 10.32 | 10.34 | 3,489 | -0.19(-1.78%) |
Jun 03, 2015 | 10.52 | 10.52 | 10.52 | 10.52 | 705 | +0.04(+0.34%) |
Jun 02, 2015 | 10.49 | 10.49 | 10.49 | 10.49 | 344 | +0.04(+0.34%) |