Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.000 | 8.900 | 7.950 | 8.300 | 2,203 | +0.45(+5.73%) |
Aug 28, 2015 | 8.800 | 9.085 | 7.800 | 7.850 | 1,080 | -1.24(-13.59%) |
Aug 27, 2015 | 8.400 | 9.085 | 8.400 | 9.085 | 205 | +0.73(+8.80%) |
Aug 26, 2015 | 8.350 | 8.351 | 8.350 | 8.351 | 476 | -0.05(-0.59%) |
Aug 25, 2015 | 8.450 | 8.950 | 8.350 | 8.400 | 1,734 | +0.10(+1.20%) |
Aug 24, 2015 | 9.750 | 9.750 | 5.800 | 8.300 | 3,001 | -1.75(-17.41%) |
Aug 21, 2015 | 10.20 | 10.20 | 10.05 | 10.05 | 491 | -0.22(-2.10%) |
Aug 20, 2015 | 10.20 | 10.27 | 10.15 | 10.27 | 190 | +0.22(+2.14%) |
Aug 19, 2015 | 10.35 | 10.50 | 10.05 | 10.05 | 294 | -0.10(-0.99%) |
Aug 18, 2015 | 10.10 | 10.20 | 10.05 | 10.15 | 694 | +0.10(+0.99%) |
Aug 14, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 2 | -0.40(-3.82%) |
Aug 13, 2015 | 10.62 | 10.62 | 10.40 | 10.45 | 121 | -0.35(-3.24%) |
Aug 12, 2015 | 10.90 | 10.90 | 10.70 | 10.80 | 121 | +0.65(+6.40%) |
Aug 11, 2015 | 10.05 | 10.50 | 10.05 | 10.15 | 1,151 | -0.06(-0.55%) |
Aug 10, 2015 | 10.25 | 10.25 | 10.05 | 10.21 | 442 | -0.04(-0.42%) |
Aug 07, 2015 | 10.25 | 10.25 | 10.25 | 10.25 | 21 | -0.25(-2.38%) |
Aug 06, 2015 | 10.20 | 10.60 | 10.20 | 10.50 | 193 | +0.05(+0.48%) |
Aug 05, 2015 | 10.75 | 10.75 | 10.35 | 10.45 | 1,305 | +0.15(+1.46%) |
Aug 04, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 20 | +0.05(+0.49%) |
Aug 03, 2015 | 10.40 | 10.60 | 10.05 | 10.25 | 1,221 | -1.05(-9.29%) |
Jul 31, 2015 | 10.74 | 12.75 | 10.65 | 11.30 | 2,352 | +0.95(+9.18%) |
Jul 30, 2015 | 10.55 | 10.60 | 10.35 | 10.35 | 362 | +0.05(+0.48%) |
Jul 29, 2015 | 10.45 | 10.60 | 10.30 | 10.30 | 288 | -0.15(-1.43%) |
Jul 28, 2015 | 10.55 | 10.83 | 10.35 | 10.45 | 1,171 | +0.15(+1.46%) |
Jul 27, 2015 | 10.50 | 11.00 | 10.30 | 10.30 | 461 | -0.05(-0.48%) |
Jul 24, 2015 | 10.65 | 10.65 | 10.35 | 10.35 | 328 | -0.08(-0.72%) |
Jul 23, 2015 | 10.30 | 10.43 | 10.30 | 10.43 | 70 | +0.17(+1.70%) |
Jul 22, 2015 | 10.30 | 11.00 | 10.25 | 10.25 | 140 | -0.16(-1.58%) |
Jul 21, 2015 | 10.45 | 10.52 | 10.40 | 10.41 | 178 | +0.06(+0.63%) |
Jul 20, 2015 | 10.85 | 11.60 | 10.35 | 10.35 | 1,209 | -0.50(-4.61%) |
Jul 17, 2015 | 10.65 | 12.25 | 10.65 | 10.85 | 2,002 | +0.30(+2.84%) |
Jul 16, 2015 | 11.35 | 11.40 | 10.30 | 10.55 | 1,522 | -0.70(-6.22%) |
Jul 15, 2015 | 11.10 | 11.30 | 11.10 | 11.25 | 296 | +0.30(+2.74%) |
Jul 14, 2015 | 10.90 | 10.95 | 10.90 | 10.95 | 224 | +0.00(+0.00%) |
Jul 13, 2015 | 10.85 | 10.85 | 10.85 | 10.95 | 57 | +0.21(+1.93%) |
Jul 10, 2015 | 10.70 | 10.75 | 10.60 | 10.74 | 367 | +0.19(+1.82%) |
Jul 09, 2015 | 10.25 | 10.65 | 10.25 | 10.55 | 768 | +0.30(+2.93%) |
Jul 08, 2015 | 10.40 | 10.40 | 10.30 | 10.25 | 951 | -0.35(-3.30%) |
Jul 07, 2015 | 10.75 | 10.75 | 10.50 | 10.60 | 1,378 | -0.20(-1.85%) |
Jul 06, 2015 | 10.85 | 11.25 | 10.75 | 10.80 | 1,580 | +0.20(+1.89%) |
Jul 02, 2015 | 10.55 | 10.60 | 10.60 | 10.60 | 200 | -0.05(-0.47%) |
Jul 01, 2015 | 10.65 | 11.05 | 10.40 | 10.65 | 221 | -0.12(-1.16%) |
Jun 30, 2015 | 11.40 | 11.40 | 10.50 | 10.78 | 297 | -0.57(-5.07%) |
Jun 29, 2015 | 13.00 | 13.20 | 10.45 | 11.35 | 8,685 | -1.25(-9.92%) |
Jun 26, 2015 | 13.00 | 13.00 | 12.50 | 12.60 | 1,064 | +0.30(+2.44%) |
Jun 25, 2015 | 12.95 | 12.95 | 12.30 | 12.30 | 1,431 | -0.65(-5.02%) |
Jun 24, 2015 | 12.95 | 12.95 | 12.75 | 12.95 | 280 | -0.05(-0.38%) |
Jun 23, 2015 | 11.55 | 13.10 | 11.55 | 13.00 | 2,335 | -0.05(-0.38%) |
Jun 22, 2015 | 12.45 | 13.10 | 12.45 | 13.05 | 1,933 | +0.55(+4.40%) |
Jun 19, 2015 | 12.60 | 13.10 | 12.00 | 12.50 | 9,240 | +0.32(+2.63%) |
Jun 18, 2015 | 11.25 | 12.70 | 11.25 | 12.18 | 6,322 | +0.63(+5.45%) |
Jun 17, 2015 | 11.00 | 12.40 | 11.00 | 11.55 | 6,664 | -0.15(-1.28%) |
Jun 16, 2015 | 12.75 | 12.75 | 10.53 | 11.70 | 17,213 | +1.20(+11.43%) |
Jun 15, 2015 | 10.60 | 11.50 | 10.45 | 10.50 | 9,803 | -0.10(-0.94%) |
Jun 12, 2015 | 10.75 | 10.75 | 10.25 | 10.60 | 120 | +0.35(+3.41%) |
Jun 11, 2015 | 10.50 | 10.65 | 10.15 | 10.25 | 1,674 | +0.00(+0.00%) |
Jun 10, 2015 | 10.70 | 10.70 | 10.15 | 10.25 | 121 | -0.60(-5.53%) |
Jun 08, 2015 | 10.85 | 10.85 | 10.85 | 10.85 | 3 | +0.60(+5.85%) |
Jun 05, 2015 | 10.45 | 10.55 | 10.20 | 10.25 | 638 | +0.05(+0.49%) |
Jun 04, 2015 | 10.45 | 10.45 | 10.20 | 10.20 | 851 | -0.40(-3.77%) |
Jun 03, 2015 | 10.90 | 10.90 | 10.45 | 10.60 | 692 | +0.20(+1.92%) |
Jun 02, 2015 | 10.60 | 10.60 | 10.40 | 10.40 | 60 | -0.20(-1.89%) |