Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.574 | 9.729 | 9.549 | 9.712 | 416,916 | +0.09(+0.93%) |
Aug 28, 2015 | 9.557 | 9.676 | 9.533 | 9.623 | 512,862 | +0.00(+0.00%) |
Aug 27, 2015 | 9.639 | 9.769 | 9.484 | 9.623 | 860,210 | +0.04(+0.43%) |
Aug 26, 2015 | 9.459 | 9.623 | 9.284 | 9.582 | 825,673 | +0.29(+3.07%) |
Aug 25, 2015 | 9.655 | 9.655 | 9.288 | 9.296 | 921,884 | -0.07(-0.78%) |
Aug 24, 2015 | 9.459 | 9.688 | 9.337 | 9.370 | 1,079,185 | -0.55(-5.55%) |
Aug 21, 2015 | 9.818 | 10.02 | 9.794 | 9.920 | 648,745 | -0.07(-0.69%) |
Aug 20, 2015 | 10.04 | 10.06 | 9.957 | 9.990 | 679,996 | -0.11(-1.13%) |
Aug 19, 2015 | 10.20 | 10.25 | 10.08 | 10.10 | 515,532 | -0.13(-1.28%) |
Aug 18, 2015 | 10.22 | 10.28 | 10.14 | 10.23 | 319,728 | +0.04(+0.40%) |
Aug 17, 2015 | 10.10 | 10.28 | 10.04 | 10.19 | 279,389 | +0.02(+0.24%) |
Aug 14, 2015 | 10.06 | 10.19 | 10.05 | 10.17 | 308,382 | +0.09(+0.89%) |
Aug 13, 2015 | 10.04 | 10.15 | 9.969 | 10.08 | 370,997 | +0.03(+0.32%) |
Aug 12, 2015 | 10.06 | 10.13 | 9.806 | 10.05 | 489,420 | -0.08(-0.81%) |
Aug 11, 2015 | 10.28 | 10.37 | 10.07 | 10.13 | 297,215 | -0.21(-2.05%) |
Aug 10, 2015 | 10.25 | 10.36 | 10.24 | 10.34 | 336,977 | +0.16(+1.52%) |
Aug 07, 2015 | 10.26 | 10.41 | 10.10 | 10.19 | 336,660 | -0.11(-1.11%) |
Aug 06, 2015 | 10.29 | 10.40 | 10.18 | 10.30 | 382,675 | +0.00(+0.00%) |
Aug 05, 2015 | 10.29 | 10.42 | 10.21 | 10.30 | 308,770 | +0.08(+0.80%) |
Aug 04, 2015 | 10.16 | 10.30 | 10.15 | 10.22 | 383,006 | +0.06(+0.64%) |
Aug 03, 2015 | 10.15 | 10.21 | 10.03 | 10.15 | 381,777 | -0.04(-0.40%) |
Jul 31, 2015 | 10.19 | 10.23 | 10.02 | 10.19 | 485,374 | +0.02(+0.16%) |
Jul 30, 2015 | 10.09 | 10.20 | 10.09 | 10.18 | 401,434 | +0.02(+0.16%) |
Jul 29, 2015 | 10.21 | 10.23 | 10.09 | 10.16 | 516,837 | -0.05(-0.48%) |
Jul 28, 2015 | 10.26 | 10.26 | 10.07 | 10.21 | 389,802 | +0.02(+0.24%) |
Jul 27, 2015 | 10.23 | 10.35 | 10.13 | 10.19 | 508,866 | -0.15(-1.49%) |
Jul 24, 2015 | 10.55 | 10.57 | 10.29 | 10.34 | 556,323 | -0.18(-1.70%) |
Jul 23, 2015 | 10.73 | 10.79 | 10.47 | 10.52 | 560,316 | -0.18(-1.67%) |
Jul 22, 2015 | 10.51 | 10.76 | 10.49 | 10.70 | 505,386 | +0.14(+1.30%) |
Jul 21, 2015 | 10.59 | 10.79 | 10.53 | 10.56 | 380,744 | -0.05(-0.46%) |
Jul 20, 2015 | 10.54 | 10.66 | 10.52 | 10.61 | 429,670 | +0.06(+0.54%) |
Jul 17, 2015 | 10.70 | 10.70 | 10.49 | 10.55 | 823,396 | -0.13(-1.21%) |
Jul 16, 2015 | 10.99 | 10.99 | 10.63 | 10.68 | 451,084 | -0.18(-1.64%) |
Jul 15, 2015 | 10.90 | 10.98 | 10.74 | 10.86 | 616,141 | -0.02(-0.22%) |
Jul 14, 2015 | 10.83 | 10.90 | 10.75 | 10.88 | 416,636 | +0.02(+0.22%) |
Jul 13, 2015 | 10.90 | 10.97 | 10.90 | 10.86 | 459,815 | +0.04(+0.37%) |
Jul 10, 2015 | 10.85 | 10.93 | 10.65 | 10.82 | 473,613 | +0.14(+1.29%) |
Jul 09, 2015 | 10.56 | 10.73 | 10.44 | 10.68 | 612,049 | +0.20(+1.93%) |
Jul 08, 2015 | 10.48 | 10.55 | 10.40 | 10.48 | 680,643 | -0.07(-0.69%) |
Jul 07, 2015 | 10.63 | 10.70 | 10.40 | 10.55 | 670,300 | -0.11(-0.99%) |
Jul 06, 2015 | 10.55 | 10.67 | 10.41 | 10.66 | 507,990 | +0.00(+0.00%) |
Jul 02, 2015 | 10.94 | 10.66 | 10.66 | 10.66 | 451,787 | -0.28(-2.52%) |
Jul 01, 2015 | 10.93 | 11.07 | 10.82 | 10.93 | 845,081 | +0.06(+0.60%) |
Jun 30, 2015 | 10.83 | 10.94 | 10.74 | 10.87 | 715,591 | +0.15(+1.44%) |
Jun 29, 2015 | 11.01 | 11.08 | 10.70 | 10.71 | 1,022,822 | -0.41(-3.64%) |
Jun 26, 2015 | 11.09 | 11.20 | 11.01 | 11.12 | 2,622,795 | +0.08(+0.73%) |
Jun 25, 2015 | 11.04 | 11.09 | 10.92 | 11.04 | 550,078 | +0.02(+0.22%) |
Jun 24, 2015 | 11.00 | 11.09 | 10.91 | 11.01 | 724,616 | +0.01(+0.07%) |
Jun 23, 2015 | 10.87 | 11.02 | 10.87 | 11.00 | 579,769 | +0.12(+1.12%) |
Jun 22, 2015 | 10.90 | 11.00 | 10.83 | 10.88 | 474,027 | +0.06(+0.52%) |
Jun 19, 2015 | 10.79 | 10.87 | 10.75 | 10.83 | 680,549 | +0.02(+0.22%) |
Jun 18, 2015 | 10.77 | 10.89 | 10.66 | 10.80 | 571,802 | +0.06(+0.60%) |
Jun 17, 2015 | 10.85 | 10.87 | 10.69 | 10.74 | 919,666 | -0.07(-0.67%) |
Jun 16, 2015 | 10.59 | 10.81 | 10.56 | 10.81 | 376,984 | +0.16(+1.52%) |
Jun 15, 2015 | 10.60 | 10.71 | 10.46 | 10.65 | 397,786 | +0.00(+0.00%) |
Jun 12, 2015 | 10.68 | 10.73 | 10.62 | 10.65 | 500,108 | -0.07(-0.68%) |
Jun 11, 2015 | 10.86 | 10.89 | 10.65 | 10.72 | 818,982 | -0.12(-1.12%) |
Jun 10, 2015 | 10.66 | 10.91 | 10.60 | 10.84 | 892,996 | +0.24(+2.29%) |
Jun 09, 2015 | 10.41 | 10.72 | 10.39 | 10.60 | 764,239 | +0.13(+1.24%) |
Jun 08, 2015 | 10.39 | 10.53 | 10.39 | 10.47 | 730,740 | +0.05(+0.47%) |
Jun 05, 2015 | 10.36 | 10.55 | 10.30 | 10.42 | 862,366 | +0.11(+1.02%) |
Jun 04, 2015 | 10.39 | 10.57 | 10.25 | 10.32 | 565,099 | -0.12(-1.16%) |
Jun 03, 2015 | 10.34 | 10.48 | 10.34 | 10.44 | 467,983 | +0.15(+1.50%) |
Jun 02, 2015 | 10.14 | 10.41 | 10.06 | 10.28 | 813,404 | +0.11(+1.12%) |