Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.161 | 8.178 | 8.101 | 8.101 | 15,248 | -0.21(-2.58%) |
Aug 28, 2015 | 8.239 | 8.324 | 8.230 | 8.316 | 23,660 | +0.03(+0.31%) |
Aug 27, 2015 | 8.179 | 8.342 | 8.136 | 8.290 | 37,190 | +0.33(+4.09%) |
Aug 26, 2015 | 7.981 | 8.076 | 7.758 | 7.964 | 19,185 | +0.21(+2.77%) |
Aug 25, 2015 | 8.067 | 8.076 | 7.749 | 7.749 | 24,795 | +0.03(+0.33%) |
Aug 24, 2015 | 7.423 | 8.007 | 7.166 | 7.724 | 392,444 | -0.36(-4.46%) |
Aug 21, 2015 | 8.290 | 8.290 | 7.964 | 8.084 | 69,923 | -0.23(-2.79%) |
Aug 20, 2015 | 8.505 | 8.513 | 8.290 | 8.316 | 68,010 | -0.38(-4.34%) |
Aug 19, 2015 | 8.711 | 8.728 | 8.565 | 8.693 | 204,527 | -0.09(-1.07%) |
Aug 18, 2015 | 8.814 | 8.814 | 8.765 | 8.788 | 23,520 | -0.05(-0.58%) |
Aug 17, 2015 | 8.822 | 8.852 | 8.777 | 8.839 | 25,681 | +0.02(+0.19%) |
Aug 14, 2015 | 8.831 | 8.831 | 8.762 | 8.822 | 28,773 | +0.00(+0.00%) |
Aug 13, 2015 | 8.805 | 8.874 | 8.796 | 8.822 | 65,040 | -0.02(-0.19%) |
Aug 12, 2015 | 8.728 | 8.839 | 8.608 | 8.839 | 141,800 | +0.00(+0.00%) |
Aug 11, 2015 | 8.934 | 8.934 | 8.797 | 8.839 | 107,522 | -0.17(-1.90%) |
Aug 10, 2015 | 9.011 | 9.020 | 8.925 | 9.011 | 161,591 | +0.12(+1.35%) |
Aug 07, 2015 | 8.934 | 8.934 | 8.845 | 8.891 | 14,706 | -0.09(-1.05%) |
Aug 06, 2015 | 9.165 | 9.165 | 8.917 | 8.985 | 139,313 | -0.15(-1.60%) |
Aug 05, 2015 | 9.020 | 9.165 | 8.994 | 9.131 | 118,111 | +0.21(+2.41%) |
Aug 04, 2015 | 8.994 | 9.037 | 8.917 | 8.917 | 57,136 | -0.08(-0.86%) |
Aug 03, 2015 | 9.011 | 9.123 | 8.925 | 8.994 | 32,376 | -0.02(-0.19%) |
Jul 31, 2015 | 9.037 | 9.131 | 8.994 | 9.011 | 42,140 | -0.03(-0.28%) |
Jul 30, 2015 | 9.105 | 9.105 | 8.942 | 9.037 | 74,226 | -0.21(-2.23%) |
Jul 29, 2015 | 9.045 | 9.260 | 9.011 | 9.243 | 131,950 | +0.20(+2.18%) |
Jul 28, 2015 | 9.071 | 9.071 | 8.934 | 9.045 | 25,061 | +0.11(+1.25%) |
Jul 27, 2015 | 8.985 | 8.985 | 8.779 | 8.934 | 52,742 | -0.16(-1.79%) |
Jul 24, 2015 | 9.174 | 9.174 | 9.047 | 9.097 | 12,050 | -0.06(-0.71%) |
Jul 23, 2015 | 9.243 | 9.277 | 9.131 | 9.162 | 130,629 | -0.05(-0.51%) |
Jul 22, 2015 | 9.371 | 9.371 | 9.208 | 9.208 | 25,741 | -0.15(-1.56%) |
Jul 21, 2015 | 9.440 | 9.440 | 9.338 | 9.354 | 58,359 | +0.03(+0.28%) |
Jul 20, 2015 | 9.414 | 9.432 | 9.319 | 9.329 | 48,755 | +0.02(+0.18%) |
Jul 17, 2015 | 9.560 | 9.560 | 9.294 | 9.311 | 26,852 | -0.12(-1.27%) |
Jul 16, 2015 | 9.380 | 9.466 | 9.380 | 9.432 | 50,221 | +0.20(+2.14%) |
Jul 15, 2015 | 9.466 | 9.474 | 9.234 | 9.234 | 124,202 | -0.27(-2.79%) |
Jul 14, 2015 | 9.432 | 9.526 | 9.432 | 9.499 | 11,647 | +0.02(+0.17%) |
Jul 13, 2015 | 9.535 | 9.535 | 9.405 | 9.483 | 112,298 | +0.11(+1.19%) |
Jul 10, 2015 | 9.371 | 9.371 | 9.279 | 9.371 | 83,454 | +0.28(+3.12%) |
Jul 09, 2015 | 9.028 | 9.165 | 9.011 | 9.088 | 70,428 | +0.45(+5.16%) |
Jul 08, 2015 | 8.865 | 8.885 | 8.642 | 8.642 | 120,121 | -0.38(-4.19%) |
Jul 07, 2015 | 9.011 | 9.054 | 8.831 | 9.020 | 114,602 | -0.11(-1.18%) |
Jul 06, 2015 | 9.251 | 9.251 | 9.054 | 9.127 | 348,106 | -0.39(-4.10%) |
Jul 02, 2015 | 9.543 | 9.517 | 9.517 | 9.517 | 23,188 | -0.01(-0.09%) |
Jul 01, 2015 | 9.680 | 9.680 | 9.491 | 9.526 | 29,803 | -0.02(-0.18%) |
Jun 30, 2015 | 9.603 | 9.603 | 9.474 | 9.543 | 58,260 | +0.11(+1.18%) |
Jun 29, 2015 | 9.612 | 9.629 | 9.406 | 9.432 | 153,940 | -0.30(-3.07%) |
Jun 26, 2015 | 9.878 | 9.878 | 9.723 | 9.730 | 57,668 | -0.11(-1.07%) |
Jun 25, 2015 | 9.964 | 9.964 | 9.826 | 9.835 | 68,446 | -0.10(-1.04%) |
Jun 24, 2015 | 10.07 | 10.08 | 9.938 | 9.938 | 61,201 | -0.11(-1.06%) |
Jun 23, 2015 | 9.968 | 10.05 | 9.960 | 10.04 | 23,945 | +0.08(+0.76%) |
Jun 22, 2015 | 9.858 | 10.00 | 9.858 | 9.968 | 45,925 | +0.12(+1.20%) |
Jun 19, 2015 | 9.917 | 9.934 | 9.824 | 9.850 | 23,223 | -0.13(-1.27%) |
Jun 18, 2015 | 9.917 | 10.02 | 9.887 | 9.977 | 53,534 | +0.10(+1.03%) |
Jun 17, 2015 | 9.824 | 9.917 | 9.782 | 9.875 | 44,011 | +0.04(+0.43%) |
Jun 16, 2015 | 9.824 | 9.833 | 9.804 | 9.833 | 35,577 | +0.05(+0.52%) |
Jun 15, 2015 | 9.756 | 9.807 | 9.663 | 9.782 | 40,013 | -0.12(-1.20%) |
Jun 12, 2015 | 9.934 | 9.934 | 9.811 | 9.900 | 30,317 | -0.03(-0.34%) |
Jun 11, 2015 | 9.909 | 9.985 | 9.909 | 9.934 | 27,325 | +0.01(+0.09%) |
Jun 10, 2015 | 9.892 | 9.926 | 9.833 | 9.926 | 72,728 | +0.15(+1.56%) |
Jun 09, 2015 | 9.875 | 9.900 | 9.739 | 9.773 | 737,544 | -0.13(-1.28%) |
Jun 08, 2015 | 10.06 | 10.06 | 9.859 | 9.900 | 127,601 | -0.07(-0.68%) |
Jun 05, 2015 | 9.934 | 9.985 | 9.881 | 9.968 | 40,484 | -0.06(-0.59%) |
Jun 04, 2015 | 10.11 | 10.16 | 9.993 | 10.03 | 29,330 | -0.14(-1.42%) |
Jun 03, 2015 | 10.15 | 10.21 | 10.09 | 10.17 | 86,236 | +0.03(+0.25%) |
Jun 02, 2015 | 10.15 | 10.16 | 10.01 | 10.15 | 77,940 | +0.03(+0.25%) |