Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.078 | 9.453 | 8.910 | 9.177 | 29,331 | +0.09(+0.98%) |
Aug 28, 2015 | 8.614 | 9.453 | 8.614 | 9.088 | 43,639 | +0.49(+5.75%) |
Aug 27, 2015 | 8.801 | 9.028 | 8.554 | 8.594 | 33,194 | -0.23(-2.58%) |
Aug 26, 2015 | 8.791 | 9.384 | 8.614 | 8.821 | 17,334 | +0.02(+0.22%) |
Aug 25, 2015 | 8.712 | 9.070 | 8.525 | 8.801 | 44,517 | +0.25(+2.89%) |
Aug 24, 2015 | 8.703 | 8.875 | 7.912 | 8.554 | 67,134 | -0.53(-5.87%) |
Aug 21, 2015 | 9.137 | 9.246 | 8.949 | 9.088 | 40,364 | -0.07(-0.75%) |
Aug 20, 2015 | 9.473 | 9.601 | 9.058 | 9.157 | 45,200 | -0.34(-3.54%) |
Aug 19, 2015 | 9.710 | 10.14 | 9.493 | 9.493 | 213,757 | -0.23(-2.34%) |
Aug 18, 2015 | 9.967 | 9.967 | 9.680 | 9.720 | 20,060 | -0.22(-2.19%) |
Aug 17, 2015 | 9.888 | 10.16 | 9.750 | 9.937 | 41,489 | +0.00(+0.00%) |
Aug 14, 2015 | 9.955 | 9.996 | 9.705 | 9.937 | 12,653 | -0.05(-0.49%) |
Aug 13, 2015 | 9.493 | 10.15 | 9.493 | 9.987 | 21,027 | +0.46(+4.88%) |
Aug 12, 2015 | 9.720 | 9.720 | 9.285 | 9.522 | 33,484 | -0.19(-1.93%) |
Aug 11, 2015 | 10.01 | 10.05 | 9.690 | 9.710 | 46,446 | -0.33(-3.25%) |
Aug 10, 2015 | 9.977 | 10.12 | 9.977 | 10.04 | 31,262 | +0.01(+0.10%) |
Aug 07, 2015 | 9.947 | 10.14 | 9.908 | 10.03 | 16,652 | +0.06(+0.59%) |
Aug 06, 2015 | 10.06 | 10.13 | 9.898 | 9.967 | 17,692 | -0.04(-0.39%) |
Aug 05, 2015 | 10.06 | 10.34 | 9.898 | 10.01 | 30,909 | +0.01(+0.10%) |
Aug 04, 2015 | 10.03 | 10.25 | 9.987 | 9.997 | 18,283 | -0.05(-0.49%) |
Aug 03, 2015 | 10.26 | 10.35 | 10.04 | 10.05 | 29,177 | -0.33(-3.14%) |
Jul 31, 2015 | 10.12 | 10.64 | 9.883 | 10.37 | 32,223 | +0.29(+2.84%) |
Jul 30, 2015 | 9.947 | 10.25 | 9.740 | 10.09 | 38,293 | +0.16(+1.59%) |
Jul 29, 2015 | 9.789 | 9.927 | 9.690 | 9.927 | 41,741 | +0.07(+0.70%) |
Jul 28, 2015 | 10.01 | 10.02 | 9.779 | 9.858 | 61,538 | -0.21(-2.06%) |
Jul 27, 2015 | 10.46 | 10.46 | 9.935 | 10.07 | 40,646 | -0.34(-3.23%) |
Jul 24, 2015 | 10.56 | 10.57 | 10.37 | 10.40 | 74,051 | -0.16(-1.50%) |
Jul 23, 2015 | 10.73 | 10.73 | 10.52 | 10.56 | 40,950 | -0.11(-1.02%) |
Jul 22, 2015 | 10.71 | 10.83 | 10.53 | 10.67 | 34,971 | -0.01(-0.09%) |
Jul 21, 2015 | 10.68 | 10.82 | 10.59 | 10.68 | 31,072 | +0.02(+0.19%) |
Jul 20, 2015 | 10.70 | 10.74 | 10.32 | 10.66 | 101,882 | -0.10(-0.92%) |
Jul 17, 2015 | 10.85 | 10.85 | 10.69 | 10.76 | 33,224 | -0.09(-0.82%) |
Jul 16, 2015 | 10.89 | 10.89 | 10.70 | 10.85 | 25,347 | +0.05(+0.46%) |
Jul 15, 2015 | 10.96 | 10.96 | 10.79 | 10.80 | 39,317 | -0.01(-0.09%) |
Jul 14, 2015 | 10.87 | 11.04 | 10.80 | 10.81 | 47,461 | -0.02(-0.18%) |
Jul 13, 2015 | 10.57 | 11.03 | 10.50 | 10.83 | 91,515 | +0.37(+3.49%) |
Jul 10, 2015 | 10.34 | 10.55 | 9.908 | 10.46 | 36,691 | +0.12(+1.15%) |
Jul 09, 2015 | 10.25 | 10.50 | 10.22 | 10.34 | 50,208 | +0.10(+0.96%) |
Jul 08, 2015 | 10.45 | 10.45 | 9.957 | 10.24 | 76,182 | -0.08(-0.77%) |
Jul 07, 2015 | 10.57 | 10.60 | 10.21 | 10.32 | 58,288 | -0.24(-2.25%) |
Jul 06, 2015 | 10.88 | 10.88 | 10.49 | 10.56 | 106,029 | -0.42(-3.87%) |
Jul 02, 2015 | 11.21 | 10.98 | 10.98 | 10.98 | 63,474 | -0.23(-2.03%) |
Jul 01, 2015 | 11.34 | 11.65 | 11.21 | 11.21 | 54,031 | -0.09(-0.79%) |
Jun 30, 2015 | 11.21 | 11.40 | 11.12 | 11.30 | 41,753 | +0.05(+0.44%) |
Jun 29, 2015 | 11.48 | 11.48 | 11.17 | 11.25 | 111,697 | -0.37(-3.15%) |
Jun 26, 2015 | 11.43 | 11.79 | 11.42 | 11.62 | 141,282 | +0.04(+0.34%) |
Jun 25, 2015 | 11.75 | 11.92 | 11.54 | 11.58 | 67,845 | -0.03(-0.26%) |
Jun 24, 2015 | 11.83 | 11.84 | 11.56 | 11.61 | 64,493 | -0.15(-1.26%) |
Jun 23, 2015 | 12.03 | 12.03 | 11.56 | 11.75 | 95,331 | -0.16(-1.33%) |
Jun 22, 2015 | 11.79 | 12.02 | 11.32 | 11.91 | 152,069 | +0.38(+3.25%) |
Jun 19, 2015 | 11.35 | 11.68 | 11.35 | 11.54 | 93,508 | +0.02(+0.17%) |
Jun 18, 2015 | 11.62 | 11.73 | 11.13 | 11.52 | 151,374 | -0.10(-0.85%) |
Jun 17, 2015 | 11.64 | 11.93 | 11.46 | 11.62 | 144,077 | -0.04(-0.34%) |
Jun 16, 2015 | 12.59 | 12.59 | 11.39 | 11.66 | 461,364 | -0.93(-7.38%) |
Jun 15, 2015 | 12.13 | 12.70 | 11.75 | 12.58 | 476,517 | +0.53(+4.43%) |
Jun 12, 2015 | 12.12 | 12.40 | 11.67 | 12.05 | 331,763 | -0.07(-0.57%) |
Jun 11, 2015 | 11.13 | 12.19 | 11.09 | 12.12 | 383,409 | +1.09(+9.85%) |
Jun 10, 2015 | 10.87 | 11.12 | 10.65 | 11.03 | 75,234 | +0.22(+2.01%) |
Jun 09, 2015 | 10.98 | 11.23 | 10.76 | 10.82 | 82,730 | -0.15(-1.35%) |
Jun 08, 2015 | 10.96 | 11.13 | 10.67 | 10.96 | 91,848 | +0.10(+0.91%) |
Jun 05, 2015 | 11.29 | 11.35 | 10.78 | 10.87 | 143,633 | -0.37(-3.25%) |
Jun 04, 2015 | 10.17 | 11.47 | 10.17 | 11.23 | 457,363 | +1.11(+10.93%) |
Jun 03, 2015 | 10.18 | 10.41 | 10.07 | 10.12 | 83,437 | -0.04(-0.39%) |
Jun 02, 2015 | 10.07 | 10.35 | 9.977 | 10.16 | 98,944 | +0.17(+1.68%) |