Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.51 | 11.78 | 11.51 | 11.35 | 17,672 | +0.00(+0.03%) |
Aug 28, 2015 | 11.17 | 11.35 | 9.840 | 11.35 | 7,980 | +0.72(+6.75%) |
Aug 27, 2015 | 10.11 | 10.65 | 10.11 | 10.63 | 5,713 | +0.73(+7.37%) |
Aug 26, 2015 | 9.750 | 10.48 | 9.750 | 9.900 | 10,945 | +0.18(+1.85%) |
Aug 25, 2015 | 10.10 | 10.10 | 9.480 | 9.720 | 5,204 | +0.42(+4.52%) |
Aug 24, 2015 | 9.130 | 10.50 | 8.860 | 9.300 | 31,448 | +0.31(+3.45%) |
Aug 21, 2015 | 8.450 | 9.140 | 8.436 | 8.990 | 4,956 | +0.22(+2.51%) |
Aug 20, 2015 | 8.790 | 8.790 | 8.770 | 8.770 | 1,230 | -0.09(-1.02%) |
Aug 19, 2015 | 9.025 | 9.025 | 8.800 | 8.860 | 2,087 | -0.14(-1.56%) |
Aug 18, 2015 | 9.052 | 9.120 | 9.000 | 9.000 | 3,605 | -0.06(-0.66%) |
Aug 17, 2015 | 8.980 | 9.250 | 8.980 | 9.060 | 4,339 | +0.16(+1.80%) |
Aug 14, 2015 | 8.070 | 9.800 | 8.070 | 8.900 | 29,939 | +1.18(+15.21%) |
Aug 13, 2015 | 7.920 | 7.920 | 7.701 | 7.725 | 3,153 | -0.20(-2.46%) |
Aug 12, 2015 | 7.990 | 7.990 | 7.920 | 7.920 | 222 | +0.00(+0.00%) |
Aug 11, 2015 | 7.920 | 7.920 | 7.920 | 7.920 | 350 | -0.07(-0.88%) |
Aug 10, 2015 | 8.390 | 8.390 | 7.990 | 7.990 | 1,100 | -0.05(-0.62%) |
Aug 06, 2015 | 8.040 | 8.040 | 8.040 | 8.040 | 17 | -0.00(-0.00%) |
Aug 05, 2015 | 8.040 | 8.040 | 8.040 | 8.040 | 1,344 | -0.02(-0.22%) |
Aug 03, 2015 | 8.060 | 8.060 | 8.060 | 8.058 | 28 | -0.01(-0.15%) |
Jul 31, 2015 | 8.070 | 8.070 | 8.070 | 8.070 | 168 | -0.08(-0.98%) |
Jul 30, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 325 | +0.15(+1.88%) |
Jul 29, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 257 | +0.04(+0.50%) |
Jul 27, 2015 | 7.920 | 8.000 | 7.920 | 7.960 | 17 | -0.34(-4.10%) |
Jul 24, 2015 | 7.963 | 8.340 | 7.963 | 8.300 | 4,203 | +0.33(+4.14%) |
Jul 22, 2015 | 7.970 | 7.970 | 7.970 | 7.970 | 50 | +0.02(+0.25%) |
Jul 20, 2015 | 7.950 | 7.950 | 7.950 | 7.950 | 2,600 | +0.04(+0.50%) |
Jul 15, 2015 | 7.910 | 7.911 | 7.911 | 7.911 | 1,400 | +0.06(+0.77%) |
Jul 14, 2015 | 8.370 | 8.370 | 7.850 | 7.850 | 6,000 | -0.45(-5.42%) |
Jul 13, 2015 | 8.090 | 8.400 | 8.090 | 8.300 | 1,100 | -0.07(-0.84%) |
Jul 10, 2015 | 7.860 | 8.370 | 7.860 | 8.370 | 700 | +0.41(+5.15%) |
Jul 09, 2015 | 7.900 | 7.960 | 7.900 | 7.960 | 2,765 | +0.19(+2.45%) |
Jul 08, 2015 | 7.770 | 7.770 | 7.770 | 7.770 | 200 | -0.42(-5.13%) |
Jul 02, 2015 | 8.000 | 8.450 | 7.980 | 8.190 | 50 | +0.14(+1.74%) |
Jul 01, 2015 | 8.380 | 8.380 | 8.000 | 8.050 | 1,407 | -0.43(-5.07%) |
Jun 30, 2015 | 8.480 | 8.480 | 8.480 | 8.480 | 100 | +0.47(+5.87%) |
Jun 29, 2015 | 8.130 | 8.140 | 8.010 | 8.010 | 947 | -0.09(-1.11%) |
Jun 26, 2015 | 8.650 | 8.650 | 8.100 | 8.100 | 400 | -0.03(-0.31%) |
Jun 25, 2015 | 8.230 | 8.550 | 8.100 | 8.125 | 3,235 | +0.09(+1.06%) |
Jun 24, 2015 | 8.190 | 8.190 | 8.040 | 8.040 | 300 | -0.16(-1.95%) |
Jun 23, 2015 | 8.125 | 9.000 | 8.010 | 8.200 | 24,856 | +0.12(+1.43%) |
Jun 22, 2015 | 8.020 | 8.330 | 8.020 | 8.084 | 2,340 | -0.13(-1.53%) |
Jun 19, 2015 | 8.210 | 8.210 | 8.210 | 8.210 | 347 | -0.05(-0.67%) |
Jun 18, 2015 | 8.310 | 8.440 | 8.050 | 8.265 | 11,876 | -0.34(-4.01%) |
Jun 17, 2015 | 8.610 | 8.610 | 8.585 | 8.610 | 886 | +0.00(+0.00%) |
Jun 16, 2015 | 8.860 | 8.860 | 8.620 | 8.610 | 2,216 | -0.30(-3.37%) |
Jun 12, 2015 | 8.910 | 8.910 | 8.910 | 8.910 | 2 | +0.00(+0.00%) |
Jun 11, 2015 | 8.832 | 9.100 | 8.810 | 8.910 | 1,901 | -0.21(-2.30%) |
Jun 09, 2015 | 9.300 | 9.300 | 9.120 | 9.120 | 2 | +0.21(+2.36%) |
Jun 08, 2015 | 8.930 | 8.960 | 8.910 | 8.910 | 2,339 | -0.19(-2.09%) |
Jun 05, 2015 | 8.970 | 9.100 | 8.970 | 9.100 | 520 | +0.17(+1.90%) |
Jun 04, 2015 | 9.000 | 9.000 | 8.930 | 8.930 | 749 | +0.12(+1.36%) |
Jun 02, 2015 | 8.910 | 8.810 | 8.810 | 8.810 | 2,600 | -0.25(-2.76%) |