Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.570 | 9.742 | 9.454 | 9.534 | 727,944 | +0.00(+0.00%) |
Aug 28, 2015 | 9.408 | 9.660 | 9.408 | 9.534 | 546,756 | +0.13(+1.34%) |
Aug 27, 2015 | 9.308 | 9.543 | 9.209 | 9.408 | 413,478 | +0.19(+2.06%) |
Aug 26, 2015 | 9.182 | 9.263 | 9.056 | 9.218 | 303,980 | +0.19(+2.10%) |
Aug 25, 2015 | 9.480 | 9.480 | 9.028 | 9.028 | 436,670 | -0.14(-1.48%) |
Aug 24, 2015 | 9.056 | 9.444 | 8.740 | 9.164 | 897,257 | -0.11(-1.17%) |
Aug 21, 2015 | 9.146 | 9.453 | 9.146 | 9.272 | 770,888 | +0.06(+0.69%) |
Aug 20, 2015 | 9.209 | 9.326 | 9.092 | 9.209 | 560,406 | -0.02(-0.20%) |
Aug 19, 2015 | 9.173 | 9.408 | 9.083 | 9.227 | 438,453 | +0.04(+0.39%) |
Aug 18, 2015 | 9.218 | 9.362 | 9.182 | 9.191 | 358,113 | -0.07(-0.78%) |
Aug 17, 2015 | 9.209 | 9.408 | 9.209 | 9.263 | 306,246 | +0.01(+0.10%) |
Aug 14, 2015 | 9.245 | 9.308 | 9.182 | 9.254 | 202,721 | -0.02(-0.19%) |
Aug 13, 2015 | 9.381 | 9.480 | 9.263 | 9.272 | 148,226 | -0.12(-1.25%) |
Aug 12, 2015 | 9.254 | 9.453 | 9.164 | 9.390 | 340,728 | +0.09(+0.97%) |
Aug 11, 2015 | 9.706 | 9.706 | 9.299 | 9.299 | 504,607 | -0.25(-2.65%) |
Aug 10, 2015 | 9.317 | 9.688 | 9.317 | 9.552 | 406,714 | +0.27(+2.92%) |
Aug 07, 2015 | 9.326 | 9.471 | 9.227 | 9.281 | 479,690 | -0.06(-0.68%) |
Aug 06, 2015 | 9.281 | 9.390 | 9.182 | 9.344 | 510,289 | +0.10(+1.07%) |
Aug 05, 2015 | 9.191 | 9.408 | 9.155 | 9.245 | 660,068 | +0.09(+0.99%) |
Aug 04, 2015 | 8.893 | 9.281 | 8.776 | 9.155 | 1,124,132 | +0.05(+0.50%) |
Aug 03, 2015 | 9.435 | 9.498 | 9.065 | 9.110 | 882,852 | -0.29(-3.07%) |
Jul 31, 2015 | 9.471 | 9.471 | 9.344 | 9.399 | 416,007 | -0.06(-0.67%) |
Jul 30, 2015 | 9.146 | 9.489 | 9.146 | 9.462 | 624,823 | +0.30(+3.25%) |
Jul 29, 2015 | 9.480 | 9.480 | 9.164 | 9.164 | 804,294 | -0.34(-3.61%) |
Jul 28, 2015 | 9.408 | 9.579 | 9.119 | 9.507 | 792,280 | +0.08(+0.86%) |
Jul 27, 2015 | 9.191 | 9.507 | 9.046 | 9.426 | 447,259 | +0.15(+1.66%) |
Jul 24, 2015 | 9.561 | 9.561 | 9.227 | 9.272 | 291,674 | -0.26(-2.75%) |
Jul 23, 2015 | 9.444 | 9.697 | 9.444 | 9.534 | 258,810 | +0.06(+0.67%) |
Jul 22, 2015 | 9.534 | 9.543 | 9.308 | 9.471 | 364,933 | -0.20(-2.05%) |
Jul 21, 2015 | 9.669 | 9.823 | 9.624 | 9.669 | 432,949 | -0.03(-0.28%) |
Jul 20, 2015 | 9.886 | 9.931 | 9.633 | 9.697 | 368,315 | -0.16(-1.65%) |
Jul 17, 2015 | 9.931 | 9.940 | 9.742 | 9.859 | 460,407 | -0.04(-0.37%) |
Jul 16, 2015 | 10.18 | 10.21 | 9.859 | 9.895 | 595,420 | -0.20(-1.97%) |
Jul 15, 2015 | 10.45 | 10.51 | 10.07 | 10.09 | 620,598 | -0.33(-3.20%) |
Jul 14, 2015 | 10.40 | 10.59 | 10.40 | 10.43 | 339,997 | -0.05(-0.52%) |
Jul 13, 2015 | 10.55 | 10.55 | 10.43 | 10.48 | 443,928 | +0.10(+0.96%) |
Jul 10, 2015 | 10.62 | 10.62 | 10.31 | 10.38 | 347,019 | -0.01(-0.09%) |
Jul 09, 2015 | 10.54 | 10.57 | 10.23 | 10.39 | 735,490 | -0.06(-0.60%) |
Jul 08, 2015 | 10.45 | 10.56 | 10.33 | 10.45 | 704,885 | -0.11(-1.03%) |
Jul 07, 2015 | 10.53 | 10.58 | 10.25 | 10.56 | 441,553 | +0.01(+0.09%) |
Jul 06, 2015 | 10.61 | 10.64 | 10.48 | 10.55 | 467,764 | -0.13(-1.18%) |
Jul 02, 2015 | 10.65 | 10.68 | 10.68 | 10.68 | 376,477 | +0.07(+0.68%) |
Jul 01, 2015 | 10.66 | 10.78 | 10.60 | 10.61 | 452,319 | +0.04(+0.34%) |
Jun 30, 2015 | 10.79 | 10.82 | 10.53 | 10.57 | 684,720 | -0.17(-1.60%) |
Jun 29, 2015 | 10.91 | 10.95 | 10.73 | 10.74 | 368,644 | -0.28(-2.54%) |
Jun 26, 2015 | 11.07 | 11.19 | 10.98 | 11.02 | 412,482 | -0.07(-0.65%) |
Jun 25, 2015 | 11.27 | 11.32 | 11.06 | 11.10 | 485,265 | -0.10(-0.89%) |
Jun 24, 2015 | 11.25 | 11.37 | 11.17 | 11.20 | 385,849 | -0.05(-0.48%) |
Jun 23, 2015 | 11.26 | 11.29 | 11.14 | 11.25 | 678,141 | +0.05(+0.40%) |
Jun 22, 2015 | 11.29 | 11.36 | 11.16 | 11.20 | 570,642 | +0.00(+0.00%) |
Jun 19, 2015 | 11.31 | 11.37 | 11.15 | 11.20 | 592,041 | -0.07(-0.64%) |
Jun 18, 2015 | 11.25 | 11.36 | 11.20 | 11.28 | 759,445 | +0.00(+0.00%) |
Jun 17, 2015 | 11.35 | 11.48 | 11.22 | 11.28 | 757,998 | -0.10(-0.87%) |
Jun 16, 2015 | 11.34 | 11.46 | 11.30 | 11.38 | 495,772 | +0.04(+0.32%) |
Jun 15, 2015 | 11.40 | 11.40 | 11.16 | 11.34 | 539,221 | -0.14(-1.18%) |
Jun 12, 2015 | 11.55 | 11.60 | 11.48 | 11.48 | 371,814 | -0.07(-0.63%) |
Jun 11, 2015 | 11.76 | 11.78 | 11.55 | 11.55 | 457,345 | -0.14(-1.24%) |
Jun 10, 2015 | 11.66 | 11.77 | 11.58 | 11.69 | 741,617 | +0.05(+0.47%) |
Jun 09, 2015 | 11.59 | 11.69 | 11.58 | 11.64 | 473,524 | -0.01(-0.08%) |
Jun 08, 2015 | 11.83 | 11.87 | 11.63 | 11.65 | 684,101 | -0.18(-1.53%) |
Jun 05, 2015 | 11.95 | 11.97 | 11.72 | 11.83 | 770,711 | -0.14(-1.13%) |
Jun 04, 2015 | 12.10 | 12.16 | 11.95 | 11.96 | 941,659 | -0.14(-1.19%) |
Jun 03, 2015 | 12.00 | 12.16 | 12.00 | 12.11 | 810,235 | +0.18(+1.51%) |
Jun 02, 2015 | 11.79 | 12.06 | 11.71 | 11.93 | 1,058,004 | +0.07(+0.61%) |