Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.920 | 9.140 | 8.870 | 8.970 | 146,499 | +0.00(+0.00%) |
Aug 28, 2015 | 8.180 | 8.980 | 8.180 | 8.970 | 249,347 | +0.75(+9.12%) |
Aug 27, 2015 | 7.890 | 8.340 | 7.570 | 8.220 | 226,039 | +0.37(+4.71%) |
Aug 26, 2015 | 7.680 | 7.920 | 7.460 | 7.850 | 199,394 | +0.23(+3.02%) |
Aug 25, 2015 | 8.000 | 8.000 | 7.610 | 7.620 | 200,528 | -0.17(-2.18%) |
Aug 24, 2015 | 7.500 | 8.050 | 7.020 | 7.790 | 339,325 | -0.12(-1.52%) |
Aug 21, 2015 | 7.720 | 8.116 | 7.700 | 7.910 | 188,496 | +0.13(+1.67%) |
Aug 20, 2015 | 8.030 | 8.120 | 7.720 | 7.780 | 251,012 | -0.31(-3.83%) |
Aug 19, 2015 | 8.170 | 8.210 | 7.940 | 8.090 | 119,499 | -0.19(-2.29%) |
Aug 18, 2015 | 8.520 | 8.710 | 8.140 | 8.280 | 183,115 | -0.29(-3.38%) |
Aug 17, 2015 | 8.600 | 8.860 | 8.460 | 8.570 | 171,200 | -0.02(-0.23%) |
Aug 14, 2015 | 8.740 | 8.850 | 8.500 | 8.590 | 157,548 | -0.15(-1.72%) |
Aug 13, 2015 | 8.720 | 8.830 | 8.650 | 8.740 | 141,442 | +0.05(+0.58%) |
Aug 12, 2015 | 8.560 | 8.720 | 8.500 | 8.690 | 125,863 | +0.09(+1.05%) |
Aug 11, 2015 | 8.810 | 8.870 | 8.510 | 8.600 | 221,737 | -0.25(-2.82%) |
Aug 10, 2015 | 9.100 | 9.140 | 8.800 | 8.850 | 194,076 | -0.25(-2.75%) |
Aug 07, 2015 | 8.510 | 9.250 | 8.510 | 9.100 | 466,217 | +0.56(+6.56%) |
Aug 06, 2015 | 8.400 | 8.680 | 8.210 | 8.540 | 244,701 | +0.17(+2.03%) |
Aug 05, 2015 | 8.140 | 8.770 | 8.110 | 8.370 | 329,001 | +0.26(+3.21%) |
Aug 04, 2015 | 8.080 | 8.280 | 7.990 | 8.110 | 304,403 | +0.03(+0.37%) |
Aug 03, 2015 | 8.270 | 8.345 | 7.760 | 8.080 | 463,212 | -0.22(-2.65%) |
Jul 31, 2015 | 9.200 | 9.400 | 8.180 | 8.300 | 728,461 | -0.81(-8.89%) |
Jul 30, 2015 | 8.140 | 9.200 | 7.915 | 9.110 | 938,356 | +0.98(+12.05%) |
Jul 29, 2015 | 7.550 | 8.270 | 7.480 | 8.130 | 277,589 | +0.65(+8.69%) |
Jul 28, 2015 | 7.440 | 7.510 | 7.280 | 7.480 | 196,144 | +0.06(+0.81%) |
Jul 27, 2015 | 7.590 | 7.590 | 7.340 | 7.420 | 113,349 | -0.19(-2.50%) |
Jul 24, 2015 | 7.520 | 7.680 | 7.470 | 7.610 | 338,455 | +0.06(+0.79%) |
Jul 23, 2015 | 7.420 | 7.610 | 7.360 | 7.550 | 376,344 | +0.17(+2.30%) |
Jul 22, 2015 | 7.420 | 7.490 | 7.320 | 7.380 | 80,457 | -0.05(-0.67%) |
Jul 21, 2015 | 7.390 | 7.590 | 7.280 | 7.430 | 229,770 | +0.03(+0.41%) |
Jul 20, 2015 | 7.590 | 7.590 | 7.270 | 7.400 | 208,595 | -0.21(-2.76%) |
Jul 17, 2015 | 7.550 | 7.627 | 7.280 | 7.610 | 323,793 | +0.03(+0.40%) |
Jul 16, 2015 | 7.790 | 7.840 | 7.500 | 7.580 | 258,086 | -0.14(-1.81%) |
Jul 15, 2015 | 7.450 | 7.820 | 7.450 | 7.720 | 298,533 | +0.26(+3.49%) |
Jul 14, 2015 | 7.630 | 7.700 | 7.450 | 7.460 | 176,340 | -0.15(-1.97%) |
Jul 13, 2015 | 7.480 | 7.480 | 7.260 | 7.610 | 295,101 | +0.27(+3.68%) |
Jul 10, 2015 | 7.750 | 7.870 | 7.280 | 7.340 | 283,937 | -0.35(-4.55%) |
Jul 09, 2015 | 7.570 | 7.870 | 7.560 | 7.690 | 230,514 | +0.15(+1.99%) |
Jul 08, 2015 | 7.920 | 7.990 | 7.500 | 7.540 | 301,060 | -0.48(-5.99%) |
Jul 07, 2015 | 8.260 | 8.260 | 7.780 | 8.020 | 291,782 | -0.23(-2.79%) |
Jul 06, 2015 | 8.360 | 8.390 | 8.180 | 8.250 | 191,326 | -0.15(-1.79%) |
Jul 02, 2015 | 8.660 | 8.400 | 8.400 | 8.400 | 331,900 | -0.27(-3.11%) |
Jul 01, 2015 | 8.950 | 9.062 | 8.620 | 8.670 | 153,382 | -0.22(-2.47%) |
Jun 30, 2015 | 8.930 | 9.050 | 8.885 | 8.890 | 287,849 | -0.01(-0.11%) |
Jun 29, 2015 | 9.050 | 9.120 | 8.830 | 8.900 | 277,448 | -0.18(-1.98%) |
Jun 26, 2015 | 9.050 | 9.270 | 8.980 | 9.080 | 1,504,444 | +0.04(+0.44%) |
Jun 25, 2015 | 9.240 | 9.295 | 9.000 | 9.040 | 291,996 | -0.21(-2.27%) |
Jun 24, 2015 | 9.970 | 9.980 | 9.140 | 9.250 | 423,766 | -0.76(-7.59%) |
Jun 23, 2015 | 10.04 | 10.15 | 9.850 | 10.01 | 225,262 | -0.04(-0.40%) |
Jun 22, 2015 | 10.14 | 10.27 | 9.970 | 10.05 | 157,210 | -0.04(-0.40%) |
Jun 19, 2015 | 10.25 | 10.33 | 10.02 | 10.09 | 351,513 | -0.08(-0.79%) |
Jun 18, 2015 | 10.41 | 10.47 | 9.920 | 10.17 | 377,644 | -0.21(-2.02%) |
Jun 17, 2015 | 10.42 | 10.43 | 9.910 | 10.38 | 568,136 | +0.01(+0.10%) |
Jun 16, 2015 | 9.980 | 10.43 | 9.820 | 10.37 | 355,160 | +0.37(+3.70%) |
Jun 15, 2015 | 9.470 | 10.03 | 9.350 | 10.00 | 391,154 | +0.51(+5.37%) |
Jun 12, 2015 | 9.360 | 9.530 | 9.310 | 9.490 | 114,381 | +0.12(+1.28%) |
Jun 11, 2015 | 9.300 | 9.450 | 9.260 | 9.370 | 124,552 | +0.00(+0.00%) |
Jun 10, 2015 | 9.060 | 9.450 | 9.028 | 9.370 | 187,735 | +0.39(+4.34%) |
Jun 09, 2015 | 9.140 | 9.200 | 8.950 | 8.980 | 201,528 | -0.16(-1.75%) |
Jun 08, 2015 | 9.130 | 9.240 | 9.050 | 9.140 | 110,658 | -0.03(-0.33%) |
Jun 05, 2015 | 9.100 | 9.220 | 8.890 | 9.170 | 147,141 | +0.04(+0.44%) |
Jun 04, 2015 | 9.270 | 9.300 | 9.075 | 9.130 | 102,925 | -0.16(-1.72%) |
Jun 03, 2015 | 9.160 | 9.410 | 9.160 | 9.290 | 131,436 | +0.12(+1.31%) |
Jun 02, 2015 | 9.120 | 9.290 | 9.090 | 9.170 | 137,831 | +0.05(+0.55%) |