Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.640 | 8.980 | 8.640 | 8.980 | 2,659 | +0.03(+0.34%) |
Aug 28, 2015 | 9.180 | 9.180 | 8.950 | 8.950 | 1,321 | -0.04(-0.44%) |
Aug 27, 2015 | 9.110 | 9.170 | 8.990 | 8.990 | 4,287 | +0.35(+4.05%) |
Aug 26, 2015 | 8.830 | 8.830 | 8.550 | 8.640 | 1,250 | -0.56(-6.09%) |
Aug 25, 2015 | 9.020 | 9.300 | 9.020 | 9.200 | 2,804 | +0.05(+0.55%) |
Aug 24, 2015 | 9.000 | 9.180 | 9.000 | 9.150 | 3,148 | -0.48(-4.98%) |
Aug 20, 2015 | 9.630 | 9.630 | 9.630 | 152 | +0.23(+2.45%) | |
Aug 19, 2015 | 9.264 | 9.400 | 9.264 | 9.400 | 4,785 | +0.15(+1.62%) |
Aug 18, 2015 | 9.250 | 9.250 | 9.250 | 9.250 | 554 | -0.04(-0.43%) |
Aug 17, 2015 | 9.290 | 9.290 | 9.200 | 9.290 | 2,159 | -0.20(-2.11%) |
Aug 14, 2015 | 9.490 | 9.510 | 9.490 | 9.490 | 2,529 | -0.29(-2.97%) |
Aug 13, 2015 | 9.780 | 9.780 | 9.780 | 9.780 | 346 | +0.23(+2.41%) |
Aug 11, 2015 | 9.550 | 9.550 | 9.550 | 289 | +0.24(+2.58%) | |
Aug 10, 2015 | 9.410 | 9.410 | 9.280 | 9.310 | 913 | -0.11(-1.17%) |
Aug 07, 2015 | 9.420 | 9.420 | 9.420 | 9.420 | 545 | +0.05(+0.53%) |
Aug 06, 2015 | 9.390 | 9.390 | 9.350 | 9.370 | 1,929 | -0.22(-2.29%) |
Aug 05, 2015 | 9.420 | 9.590 | 9.420 | 9.590 | 861 | +0.14(+1.48%) |
Aug 04, 2015 | 9.720 | 9.720 | 9.450 | 9.450 | 1,784 | -0.11(-1.15%) |
Aug 03, 2015 | 9.620 | 9.620 | 9.560 | 9.560 | 608 | -0.30(-3.04%) |
Jul 31, 2015 | 9.760 | 9.860 | 9.760 | 9.860 | 448 | -0.07(-0.70%) |
Jul 30, 2015 | 9.920 | 9.930 | 9.920 | 9.930 | 894 | -0.24(-2.36%) |
Jul 29, 2015 | 10.11 | 10.17 | 10.11 | 10.17 | 1,003 | +0.06(+0.59%) |
Jul 28, 2015 | 10.11 | 10.11 | 10.11 | 10.11 | 252 | +0.03(+0.30%) |
Jul 27, 2015 | 9.960 | 10.08 | 9.780 | 10.08 | 574 | -0.14(-1.35%) |
Jul 24, 2015 | 10.30 | 10.30 | 10.22 | 10.22 | 343 | +0.07(+0.67%) |
Jul 23, 2015 | 10.05 | 10.18 | 10.05 | 10.15 | 671 | -0.12(-1.17%) |
Jul 22, 2015 | 10.27 | 10.27 | 10.27 | 10.27 | 1,379 | +0.00(+0.00%) |
Jul 21, 2015 | 10.27 | 10.27 | 10.27 | 10.27 | 459 | -0.08(-0.77%) |
Jul 20, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 785 | +0.00(+0.00%) |
Jul 16, 2015 | 10.35 | 10.35 | 10.35 | 226 | -0.05(-0.48%) | |
Jul 15, 2015 | 10.40 | 10.40 | 10.35 | 10.40 | 2,795 | +0.00(+0.00%) |
Jul 14, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 530 | +0.20(+1.96%) |
Jul 13, 2015 | 10.21 | 10.21 | 10.20 | 10.20 | 2,456 | +0.00(+0.00%) |
Jul 10, 2015 | 10.12 | 10.20 | 10.10 | 10.20 | 1,947 | -0.05(-0.49%) |
Jul 09, 2015 | 10.24 | 10.25 | 10.14 | 10.25 | 3,921 | -0.11(-1.06%) |
Jul 08, 2015 | 10.38 | 10.38 | 10.02 | 10.36 | 4,241 | -0.07(-0.67%) |
Jul 07, 2015 | 10.39 | 10.43 | 10.29 | 10.43 | 5,381 | -0.02(-0.19%) |
Jul 06, 2015 | 10.35 | 10.45 | 10.35 | 10.45 | 541 | -0.23(-2.14%) |
Jul 02, 2015 | 10.68 | 10.68 | 10.68 | 0 | -0.20(-1.86%) | |
Jul 01, 2015 | 10.72 | 10.88 | 10.72 | 10.88 | 1,714 | +0.06(+0.55%) |
Jun 30, 2015 | 10.80 | 10.82 | 10.80 | 10.82 | 501 | -0.05(-0.46%) |
Jun 29, 2015 | 10.87 | 10.87 | 10.86 | 10.87 | 510 | +0.03(+0.28%) |
Jun 26, 2015 | 10.84 | 10.84 | 10.84 | 10.84 | 1,336 | +0.05(+0.46%) |
Jun 22, 2015 | 10.79 | 10.79 | 10.79 | 180 | +0.09(+0.84%) | |
Jun 19, 2015 | 10.70 | 10.70 | 10.70 | 10.70 | 2,831 | -0.09(-0.80%) |
Jun 18, 2015 | 10.79 | 10.79 | 10.79 | 10.79 | 725 | +0.15(+1.37%) |
Jun 17, 2015 | 10.65 | 10.65 | 10.51 | 10.64 | 1,751 | +0.29(+2.80%) |
Jun 16, 2015 | 10.35 | 10.35 | 10.34 | 10.35 | 1,396 | -0.22(-2.08%) |
Jun 15, 2015 | 10.57 | 10.57 | 10.44 | 10.57 | 7,423 | -0.03(-0.28%) |
Jun 12, 2015 | 10.63 | 10.63 | 10.59 | 10.60 | 3,460 | +0.06(+0.57%) |
Jun 10, 2015 | 10.54 | 10.54 | 10.54 | 37 | -0.36(-3.30%) | |
Jun 09, 2015 | 10.80 | 10.90 | 10.80 | 10.90 | 1,037 | -0.15(-1.36%) |
Jun 08, 2015 | 11.05 | 11.05 | 11.05 | 11.05 | 2,170 | -0.63(-5.39%) |
Jun 05, 2015 | 11.68 | 11.68 | 11.68 | 11.68 | 916 | -0.23(-1.93%) |
Jun 04, 2015 | 11.91 | 11.91 | 11.91 | 11.91 | 896 | +0.06(+0.51%) |
Jun 03, 2015 | 11.85 | 11.85 | 11.82 | 11.85 | 5,962 | -0.06(-0.50%) |
Jun 02, 2015 | 11.66 | 11.91 | 11.66 | 11.91 | 2,874 | -0.47(-3.80%) |