Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.850 | 8.980 | 8.820 | 8.880 | 102,957 | +0.00(+0.00%) |
Aug 28, 2015 | 8.680 | 8.890 | 8.660 | 8.880 | 91,073 | +0.18(+2.07%) |
Aug 27, 2015 | 8.650 | 8.700 | 8.420 | 8.700 | 212,528 | +0.14(+1.64%) |
Aug 26, 2015 | 8.520 | 8.570 | 8.300 | 8.560 | 232,176 | +0.17(+2.03%) |
Aug 25, 2015 | 8.760 | 8.800 | 8.380 | 8.390 | 247,329 | -0.12(-1.41%) |
Aug 24, 2015 | 8.350 | 8.800 | 8.350 | 8.510 | 244,055 | -0.36(-4.06%) |
Aug 21, 2015 | 8.870 | 9.080 | 8.790 | 8.870 | 159,526 | -0.16(-1.77%) |
Aug 20, 2015 | 9.150 | 9.170 | 9.000 | 9.030 | 92,447 | -0.23(-2.48%) |
Aug 19, 2015 | 9.350 | 9.380 | 9.210 | 9.260 | 83,515 | -0.21(-2.22%) |
Aug 18, 2015 | 9.530 | 9.560 | 9.360 | 9.470 | 98,320 | -0.10(-1.04%) |
Aug 17, 2015 | 9.510 | 9.570 | 9.420 | 9.570 | 85,591 | +0.00(+0.00%) |
Aug 14, 2015 | 9.430 | 9.580 | 9.390 | 9.570 | 137,945 | +0.09(+0.95%) |
Aug 13, 2015 | 9.520 | 9.610 | 9.460 | 9.480 | 93,305 | +0.00(+0.00%) |
Aug 12, 2015 | 9.530 | 9.540 | 9.370 | 9.480 | 186,286 | -0.15(-1.56%) |
Aug 11, 2015 | 9.910 | 9.980 | 9.540 | 9.630 | 101,814 | -0.35(-3.51%) |
Aug 10, 2015 | 9.890 | 10.04 | 9.840 | 9.980 | 124,328 | +0.22(+2.25%) |
Aug 07, 2015 | 9.590 | 9.850 | 9.590 | 9.760 | 189,301 | +0.08(+0.83%) |
Aug 06, 2015 | 9.970 | 9.970 | 9.670 | 9.680 | 222,803 | -0.27(-2.71%) |
Aug 05, 2015 | 10.07 | 10.13 | 9.940 | 9.950 | 228,846 | -0.07(-0.70%) |
Aug 04, 2015 | 10.12 | 10.23 | 9.930 | 10.02 | 265,424 | -0.10(-0.99%) |
Aug 03, 2015 | 10.15 | 10.23 | 9.990 | 10.12 | 375,285 | -0.01(-0.10%) |
Jul 31, 2015 | 10.35 | 10.35 | 9.340 | 10.13 | 668,165 | -0.22(-2.13%) |
Jul 30, 2015 | 10.24 | 10.35 | 10.14 | 10.35 | 117,750 | +0.11(+1.07%) |
Jul 29, 2015 | 10.21 | 10.40 | 10.18 | 10.24 | 111,447 | +0.00(+0.00%) |
Jul 28, 2015 | 10.15 | 10.25 | 9.960 | 10.24 | 171,863 | +0.20(+1.99%) |
Jul 27, 2015 | 10.10 | 10.18 | 9.930 | 10.04 | 181,195 | -0.13(-1.28%) |
Jul 24, 2015 | 10.50 | 10.50 | 10.12 | 10.17 | 308,702 | -0.28(-2.68%) |
Jul 23, 2015 | 10.46 | 10.48 | 10.31 | 10.45 | 254,811 | +0.04(+0.38%) |
Jul 22, 2015 | 10.40 | 10.55 | 10.33 | 10.41 | 157,487 | -0.04(-0.38%) |
Jul 21, 2015 | 10.33 | 10.51 | 10.27 | 10.45 | 193,166 | +0.09(+0.87%) |
Jul 20, 2015 | 10.18 | 10.35 | 9.940 | 10.36 | 306,699 | +0.17(+1.67%) |
Jul 17, 2015 | 9.800 | 10.21 | 9.710 | 10.19 | 244,021 | +0.41(+4.19%) |
Jul 16, 2015 | 10.11 | 10.11 | 9.750 | 9.780 | 129,204 | -0.22(-2.20%) |
Jul 15, 2015 | 10.25 | 10.25 | 10.00 | 10.00 | 77,545 | -0.23(-2.25%) |
Jul 14, 2015 | 10.26 | 10.37 | 10.12 | 10.23 | 97,111 | -0.08(-0.78%) |
Jul 13, 2015 | 10.19 | 10.36 | 10.05 | 10.31 | 84,956 | +0.21(+2.08%) |
Jul 10, 2015 | 10.14 | 10.18 | 10.01 | 10.10 | 81,255 | +0.08(+0.80%) |
Jul 09, 2015 | 10.29 | 10.32 | 10.00 | 10.02 | 112,179 | -0.11(-1.09%) |
Jul 08, 2015 | 10.25 | 10.29 | 9.850 | 10.13 | 154,917 | -0.25(-2.41%) |
Jul 07, 2015 | 10.47 | 10.47 | 10.24 | 10.38 | 152,909 | -0.13(-1.24%) |
Jul 06, 2015 | 10.60 | 10.70 | 10.41 | 10.51 | 110,345 | -0.20(-1.87%) |
Jul 02, 2015 | 10.83 | 10.71 | 10.71 | 10.71 | 74,400 | -0.08(-0.74%) |
Jul 01, 2015 | 10.81 | 10.92 | 10.65 | 10.79 | 97,823 | +0.06(+0.56%) |
Jun 30, 2015 | 10.69 | 10.80 | 10.56 | 10.73 | 150,945 | +0.13(+1.23%) |
Jun 29, 2015 | 10.67 | 10.89 | 10.58 | 10.60 | 166,956 | -0.19(-1.76%) |
Jun 26, 2015 | 10.89 | 10.90 | 10.70 | 10.79 | 608,888 | -0.06(-0.55%) |
Jun 25, 2015 | 10.95 | 10.97 | 10.80 | 10.85 | 126,365 | -0.04(-0.37%) |
Jun 24, 2015 | 11.00 | 11.07 | 10.86 | 10.89 | 173,854 | -0.12(-1.09%) |
Jun 23, 2015 | 10.91 | 11.04 | 10.86 | 11.01 | 274,162 | +0.13(+1.19%) |
Jun 22, 2015 | 10.88 | 10.90 | 10.80 | 10.88 | 170,250 | +0.09(+0.83%) |
Jun 19, 2015 | 10.91 | 10.93 | 10.79 | 10.79 | 332,487 | -0.08(-0.74%) |
Jun 18, 2015 | 10.76 | 10.91 | 10.69 | 10.87 | 179,468 | +0.11(+1.02%) |
Jun 17, 2015 | 10.78 | 10.82 | 10.69 | 10.76 | 109,784 | +0.03(+0.28%) |
Jun 16, 2015 | 10.80 | 10.85 | 10.70 | 10.73 | 96,079 | -0.11(-1.01%) |
Jun 15, 2015 | 11.15 | 11.15 | 10.80 | 10.84 | 174,290 | -0.42(-3.73%) |
Jun 12, 2015 | 11.29 | 11.30 | 11.17 | 11.26 | 140,061 | -0.05(-0.44%) |
Jun 11, 2015 | 11.13 | 11.31 | 11.13 | 11.31 | 128,575 | +0.16(+1.43%) |
Jun 10, 2015 | 11.14 | 11.26 | 11.07 | 11.15 | 138,481 | +0.12(+1.09%) |
Jun 09, 2015 | 11.15 | 11.26 | 10.99 | 11.03 | 164,614 | -0.10(-0.90%) |
Jun 08, 2015 | 11.21 | 11.26 | 11.12 | 11.13 | 119,810 | -0.12(-1.07%) |
Jun 05, 2015 | 11.33 | 11.44 | 11.20 | 11.25 | 155,426 | -0.08(-0.71%) |
Jun 04, 2015 | 11.31 | 11.49 | 11.29 | 11.33 | 88,527 | -0.07(-0.61%) |
Jun 03, 2015 | 11.45 | 11.58 | 11.36 | 11.40 | 134,818 | +0.01(+0.09%) |
Jun 02, 2015 | 11.25 | 11.60 | 11.25 | 11.39 | 141,606 | +0.08(+0.71%) |