Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.100 | 9.100 | 8.820 | 8.820 | 6,541 | -0.23(-2.54%) |
Aug 28, 2015 | 9.000 | 9.160 | 8.900 | 9.050 | 2,122 | +0.21(+2.38%) |
Aug 27, 2015 | 8.881 | 9.010 | 8.840 | 8.840 | 11,497 | +0.36(+4.29%) |
Aug 26, 2015 | 8.550 | 8.550 | 8.230 | 8.476 | 8,215 | +0.18(+2.12%) |
Aug 25, 2015 | 8.580 | 8.580 | 8.300 | 8.300 | 3,259 | +0.01(+0.16%) |
Aug 24, 2015 | 8.090 | 8.710 | 7.850 | 8.287 | 13,185 | -0.46(-5.29%) |
Aug 21, 2015 | 8.425 | 8.810 | 8.100 | 8.750 | 9,362 | +0.09(+1.04%) |
Aug 20, 2015 | 9.010 | 9.150 | 8.470 | 8.660 | 25,874 | -0.69(-7.38%) |
Aug 19, 2015 | 9.360 | 9.360 | 9.250 | 9.350 | 5,260 | -0.10(-1.10%) |
Aug 18, 2015 | 9.440 | 9.454 | 9.430 | 9.454 | 1,602 | -0.08(-0.80%) |
Aug 17, 2015 | 9.530 | 9.530 | 9.530 | 9.530 | 406 | +0.21(+2.25%) |
Aug 14, 2015 | 9.340 | 9.340 | 9.000 | 9.320 | 6,422 | -0.02(-0.21%) |
Aug 13, 2015 | 9.080 | 9.600 | 9.080 | 9.340 | 18,100 | +0.80(+9.37%) |
Aug 12, 2015 | 8.540 | 8.590 | 8.520 | 8.540 | 1,592 | -0.26(-2.95%) |
Aug 11, 2015 | 8.800 | 8.800 | 8.800 | 8.800 | 481 | -0.12(-1.30%) |
Aug 10, 2015 | 8.750 | 8.932 | 8.750 | 8.916 | 14,545 | +0.22(+2.48%) |
Aug 07, 2015 | 8.500 | 8.700 | 8.050 | 8.700 | 22,550 | -0.16(-1.81%) |
Aug 06, 2015 | 9.852 | 9.852 | 8.800 | 8.860 | 18,172 | -0.58(-6.14%) |
Aug 05, 2015 | 9.280 | 9.500 | 9.250 | 9.440 | 5,301 | +0.15(+1.64%) |
Aug 04, 2015 | 9.360 | 9.360 | 9.216 | 9.288 | 2,112 | -0.08(-0.88%) |
Aug 03, 2015 | 9.360 | 9.420 | 9.350 | 9.370 | 17,783 | -0.08(-0.85%) |
Jul 31, 2015 | 9.620 | 9.620 | 9.430 | 9.450 | 2,127 | +0.03(+0.32%) |
Jul 30, 2015 | 9.548 | 9.548 | 9.360 | 9.420 | 6,479 | -0.06(-0.63%) |
Jul 29, 2015 | 9.392 | 9.480 | 9.300 | 9.480 | 1,419 | +0.06(+0.64%) |
Jul 28, 2015 | 9.330 | 9.420 | 9.190 | 9.420 | 2,866 | +0.05(+0.53%) |
Jul 27, 2015 | 9.700 | 9.700 | 9.300 | 9.370 | 8,087 | -0.40(-4.09%) |
Jul 24, 2015 | 9.660 | 9.790 | 9.660 | 9.770 | 1,936 | -0.11(-1.11%) |
Jul 23, 2015 | 10.20 | 10.20 | 9.870 | 9.880 | 13,314 | -0.09(-0.95%) |
Jul 22, 2015 | 10.14 | 10.14 | 9.975 | 9.975 | 4,063 | -0.22(-2.21%) |
Jul 21, 2015 | 10.36 | 10.36 | 10.19 | 10.20 | 3,059 | -0.27(-2.58%) |
Jul 20, 2015 | 10.43 | 10.48 | 10.39 | 10.47 | 2,848 | +0.13(+1.22%) |
Jul 17, 2015 | 10.50 | 10.50 | 10.31 | 10.34 | 2,200 | -0.18(-1.68%) |
Jul 16, 2015 | 10.57 | 10.57 | 10.50 | 10.52 | 1,793 | -0.05(-0.46%) |
Jul 15, 2015 | 10.71 | 10.72 | 10.57 | 10.57 | 5,308 | -0.12(-1.12%) |
Jul 14, 2015 | 10.30 | 10.69 | 10.30 | 10.69 | 11,936 | +0.32(+3.09%) |
Jul 13, 2015 | 10.42 | 10.58 | 10.36 | 10.37 | 8,455 | +0.02(+0.19%) |
Jul 10, 2015 | 10.20 | 10.44 | 10.20 | 10.35 | 3,242 | +0.30(+2.99%) |
Jul 09, 2015 | 10.07 | 10.15 | 10.05 | 10.05 | 4,241 | +0.02(+0.20%) |
Jul 08, 2015 | 10.22 | 10.23 | 9.990 | 10.03 | 2,289 | -0.13(-1.28%) |
Jul 07, 2015 | 10.04 | 10.26 | 9.960 | 10.16 | 16,608 | +0.16(+1.60%) |
Jul 06, 2015 | 10.00 | 10.22 | 10.00 | 10.00 | 4,592 | -0.30(-2.91%) |
Jul 02, 2015 | 10.30 | 10.30 | 10.30 | 0 | +0.05(+0.49%) | |
Jul 01, 2015 | 10.59 | 10.59 | 10.20 | 10.25 | 15,323 | +0.06(+0.59%) |
Jun 30, 2015 | 9.960 | 10.28 | 9.960 | 10.19 | 7,450 | +0.37(+3.77%) |
Jun 29, 2015 | 9.800 | 10.12 | 9.800 | 9.820 | 9,541 | -0.60(-5.76%) |
Jun 26, 2015 | 10.82 | 10.82 | 10.25 | 10.42 | 10,434 | -0.46(-4.23%) |
Jun 25, 2015 | 10.70 | 11.18 | 10.70 | 10.88 | 21,649 | +0.13(+1.21%) |
Jun 24, 2015 | 10.59 | 10.86 | 10.59 | 10.75 | 6,983 | +0.15(+1.42%) |
Jun 23, 2015 | 10.70 | 10.70 | 10.50 | 10.60 | 3,060 | +0.03(+0.24%) |
Jun 22, 2015 | 10.48 | 10.74 | 10.48 | 10.57 | 4,895 | +0.25(+2.41%) |
Jun 19, 2015 | 10.34 | 10.35 | 10.29 | 10.33 | 6,210 | -0.01(-0.14%) |
Jun 18, 2015 | 9.940 | 10.40 | 9.940 | 10.34 | 6,540 | +0.17(+1.67%) |
Jun 17, 2015 | 9.940 | 10.24 | 9.940 | 10.17 | 2,513 | +0.01(+0.10%) |
Jun 16, 2015 | 10.20 | 10.25 | 10.14 | 10.16 | 5,195 | +0.16(+1.60%) |
Jun 15, 2015 | 9.800 | 10.15 | 9.800 | 10.00 | 4,387 | +0.09(+0.91%) |
Jun 12, 2015 | 9.900 | 10.00 | 9.888 | 9.910 | 976 | +0.01(+0.10%) |
Jun 11, 2015 | 10.08 | 10.08 | 9.823 | 9.900 | 6,044 | -0.10(-1.00%) |
Jun 10, 2015 | 9.900 | 10.20 | 9.900 | 10.00 | 2,785 | -0.04(-0.40%) |
Jun 09, 2015 | 10.40 | 10.00 | 10.04 | 6,390 | -0.37(-3.55%) | |
Jun 08, 2015 | 10.38 | 10.57 | 10.20 | 10.41 | 10,019 | -0.19(-1.79%) |
Jun 05, 2015 | 10.26 | 10.60 | 10.21 | 10.60 | 31,681 | +0.38(+3.74%) |
Jun 04, 2015 | 9.750 | 10.22 | 9.750 | 10.22 | 30,521 | +0.30(+3.00%) |
Jun 03, 2015 | 9.750 | 10.07 | 9.750 | 9.920 | 13,244 | -0.35(-3.41%) |
Jun 02, 2015 | 9.590 | 10.36 | 9.550 | 10.27 | 11,597 | +0.77(+8.11%) |