Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.836 | 7.945 | 7.754 | 7.912 | 211,241 | +0.06(+0.76%) |
Aug 28, 2015 | 7.464 | 7.928 | 7.464 | 7.852 | 202,040 | +0.33(+4.43%) |
Aug 27, 2015 | 7.191 | 7.535 | 7.011 | 7.519 | 372,653 | +0.32(+4.48%) |
Aug 26, 2015 | 7.366 | 7.366 | 7.036 | 7.197 | 312,827 | -0.01(-0.08%) |
Aug 25, 2015 | 7.972 | 7.972 | 7.174 | 7.202 | 308,946 | -0.51(-6.59%) |
Aug 24, 2015 | 7.704 | 8.087 | 7.672 | 7.710 | 248,184 | -0.37(-4.59%) |
Aug 21, 2015 | 7.939 | 8.174 | 7.846 | 8.081 | 238,944 | +0.03(+0.41%) |
Aug 20, 2015 | 8.114 | 8.256 | 7.994 | 8.048 | 191,603 | -0.13(-1.60%) |
Aug 19, 2015 | 7.999 | 8.272 | 7.759 | 8.180 | 184,738 | +0.07(+0.88%) |
Aug 18, 2015 | 8.365 | 8.376 | 7.988 | 8.109 | 138,032 | -0.33(-3.88%) |
Aug 17, 2015 | 8.190 | 8.458 | 8.119 | 8.436 | 115,521 | +0.23(+2.86%) |
Aug 14, 2015 | 8.311 | 8.442 | 8.092 | 8.201 | 182,286 | -0.13(-1.51%) |
Aug 13, 2015 | 8.736 | 8.829 | 8.278 | 8.327 | 216,821 | -0.40(-4.57%) |
Aug 12, 2015 | 8.819 | 8.835 | 8.562 | 8.726 | 128,764 | -0.14(-1.60%) |
Aug 11, 2015 | 8.944 | 8.949 | 8.736 | 8.868 | 85,951 | -0.15(-1.64%) |
Aug 10, 2015 | 8.835 | 9.102 | 8.779 | 9.015 | 249,755 | +0.19(+2.10%) |
Aug 07, 2015 | 9.015 | 9.184 | 8.791 | 8.829 | 116,967 | -0.31(-3.35%) |
Aug 06, 2015 | 9.070 | 9.190 | 8.829 | 9.135 | 277,748 | +0.10(+1.15%) |
Aug 05, 2015 | 9.408 | 9.474 | 9.015 | 9.031 | 262,983 | -0.27(-2.93%) |
Aug 04, 2015 | 9.523 | 9.703 | 9.286 | 9.304 | 357,121 | -0.15(-1.62%) |
Aug 03, 2015 | 9.283 | 9.490 | 8.982 | 9.457 | 362,976 | +0.25(+2.73%) |
Jul 31, 2015 | 10.63 | 10.63 | 8.769 | 9.206 | 803,593 | -1.39(-13.14%) |
Jul 30, 2015 | 10.67 | 10.91 | 10.54 | 10.60 | 178,404 | -0.23(-2.12%) |
Jul 29, 2015 | 10.59 | 11.11 | 10.59 | 10.83 | 201,794 | +0.19(+1.74%) |
Jul 28, 2015 | 11.01 | 11.01 | 10.59 | 10.64 | 170,765 | -0.33(-3.04%) |
Jul 27, 2015 | 11.33 | 11.42 | 10.95 | 10.98 | 247,587 | -0.51(-4.42%) |
Jul 24, 2015 | 11.59 | 11.72 | 11.18 | 11.48 | 306,378 | -0.19(-1.64%) |
Jul 23, 2015 | 11.86 | 12.01 | 11.55 | 11.67 | 75,768 | -0.23(-1.97%) |
Jul 22, 2015 | 11.90 | 12.15 | 11.81 | 11.91 | 73,957 | +0.02(+0.18%) |
Jul 21, 2015 | 11.99 | 12.15 | 11.73 | 11.89 | 82,693 | -0.10(-0.86%) |
Jul 20, 2015 | 12.34 | 12.46 | 11.94 | 11.99 | 134,672 | -0.36(-2.92%) |
Jul 17, 2015 | 13.00 | 13.00 | 12.27 | 12.35 | 101,071 | -0.62(-4.80%) |
Jul 16, 2015 | 12.52 | 13.18 | 12.39 | 12.97 | 222,482 | +0.58(+4.72%) |
Jul 15, 2015 | 12.42 | 12.50 | 12.21 | 12.39 | 104,311 | -0.03(-0.22%) |
Jul 14, 2015 | 12.31 | 12.56 | 12.21 | 12.42 | 64,302 | +0.09(+0.71%) |
Jul 13, 2015 | 12.26 | 12.45 | 12.23 | 12.33 | 85,845 | +0.08(+0.67%) |
Jul 10, 2015 | 11.81 | 12.39 | 11.81 | 12.25 | 145,028 | +0.53(+4.52%) |
Jul 09, 2015 | 11.88 | 12.04 | 11.49 | 11.72 | 288,489 | -0.03(-0.28%) |
Jul 08, 2015 | 11.72 | 12.01 | 11.58 | 11.75 | 312,230 | -0.15(-1.24%) |
Jul 07, 2015 | 11.80 | 11.94 | 11.61 | 11.90 | 156,749 | +0.04(+0.37%) |
Jul 06, 2015 | 11.71 | 11.92 | 11.62 | 11.85 | 111,645 | -0.03(-0.23%) |
Jul 02, 2015 | 12.06 | 11.88 | 11.88 | 11.88 | 95,416 | -0.15(-1.23%) |
Jul 01, 2015 | 12.26 | 12.26 | 11.88 | 12.03 | 156,372 | -0.04(-0.36%) |
Jun 30, 2015 | 12.45 | 12.58 | 12.04 | 12.07 | 178,462 | -0.27(-2.21%) |
Jun 29, 2015 | 12.29 | 12.58 | 12.11 | 12.35 | 283,184 | -0.11(-0.92%) |
Jun 26, 2015 | 12.78 | 13.10 | 12.36 | 12.46 | 518,262 | -0.19(-1.47%) |
Jun 25, 2015 | 12.61 | 12.71 | 12.51 | 12.65 | 59,727 | +0.05(+0.43%) |
Jun 24, 2015 | 12.49 | 12.71 | 12.44 | 12.59 | 91,132 | +0.04(+0.30%) |
Jun 23, 2015 | 12.40 | 12.68 | 12.37 | 12.55 | 114,572 | +0.08(+0.61%) |
Jun 22, 2015 | 12.59 | 12.59 | 12.31 | 12.48 | 100,794 | +0.04(+0.35%) |
Jun 19, 2015 | 12.45 | 12.67 | 12.30 | 12.43 | 168,153 | -0.03(-0.26%) |
Jun 18, 2015 | 12.47 | 12.70 | 12.18 | 12.47 | 172,891 | +0.14(+1.11%) |
Jun 17, 2015 | 12.47 | 12.56 | 12.32 | 12.33 | 70,377 | -0.04(-0.31%) |
Jun 16, 2015 | 11.96 | 12.50 | 11.92 | 12.37 | 194,935 | +0.37(+3.08%) |
Jun 15, 2015 | 12.23 | 12.26 | 11.91 | 12.00 | 85,424 | -0.27(-2.17%) |
Jun 12, 2015 | 12.19 | 12.39 | 12.11 | 12.26 | 86,300 | +0.11(+0.89%) |
Jun 11, 2015 | 12.10 | 12.26 | 12.03 | 12.16 | 51,327 | +0.10(+0.81%) |
Jun 10, 2015 | 11.41 | 12.26 | 11.38 | 12.06 | 165,409 | +0.77(+6.84%) |
Jun 09, 2015 | 11.09 | 11.32 | 11.07 | 11.29 | 78,536 | +0.16(+1.47%) |
Jun 08, 2015 | 11.07 | 11.23 | 10.98 | 11.12 | 55,286 | -0.01(-0.10%) |
Jun 05, 2015 | 10.99 | 11.17 | 10.74 | 11.13 | 109,816 | +0.04(+0.39%) |
Jun 04, 2015 | 11.07 | 11.23 | 10.96 | 11.09 | 113,997 | -0.14(-1.21%) |
Jun 03, 2015 | 11.08 | 11.32 | 11.08 | 11.23 | 62,625 | +0.19(+1.72%) |
Jun 02, 2015 | 10.99 | 11.23 | 10.87 | 11.04 | 66,138 | +0.05(+0.50%) |