Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.980 | 10.09 | 9.980 | 10.08 | 6,330 | +0.09(+0.94%) |
Aug 28, 2015 | 9.941 | 10.04 | 9.941 | 9.987 | 8,044 | -0.02(-0.16%) |
Aug 27, 2015 | 10.01 | 10.02 | 9.941 | 10.00 | 2,647 | +0.08(+0.79%) |
Aug 26, 2015 | 9.995 | 9.995 | 9.754 | 9.925 | 18,791 | +0.04(+0.39%) |
Aug 25, 2015 | 9.886 | 9.933 | 9.824 | 9.886 | 17,349 | +0.06(+0.63%) |
Aug 24, 2015 | 9.356 | 9.824 | 9.356 | 9.824 | 43,694 | +0.25(+2.61%) |
Aug 21, 2015 | 9.987 | 10.05 | 9.434 | 9.574 | 47,163 | -0.52(-5.16%) |
Aug 20, 2015 | 10.12 | 10.12 | 10.02 | 10.10 | 6,046 | -0.01(-0.09%) |
Aug 19, 2015 | 10.01 | 10.13 | 10.01 | 10.10 | 17,119 | +0.08(+0.78%) |
Aug 18, 2015 | 9.987 | 10.11 | 9.987 | 10.03 | 3,197 | +0.10(+1.02%) |
Aug 17, 2015 | 9.902 | 10.06 | 9.902 | 9.925 | 8,399 | -0.05(-0.55%) |
Aug 14, 2015 | 9.917 | 10.03 | 9.917 | 9.980 | 2,193 | +0.00(+0.01%) |
Aug 13, 2015 | 9.980 | 10.08 | 9.909 | 9.979 | 12,218 | +0.07(+0.70%) |
Aug 12, 2015 | 10.02 | 10.04 | 9.894 | 9.909 | 10,889 | -0.11(-1.13%) |
Aug 11, 2015 | 10.02 | 10.07 | 10.02 | 10.02 | 10,423 | -0.00(-0.04%) |
Aug 10, 2015 | 10.10 | 10.10 | 10.02 | 10.03 | 3,632 | -0.05(-0.46%) |
Aug 07, 2015 | 10.07 | 10.14 | 10.07 | 10.07 | 79,527 | -0.00(-0.04%) |
Aug 06, 2015 | 10.12 | 10.12 | 10.08 | 10.08 | 796 | -0.03(-0.27%) |
Aug 05, 2015 | 10.14 | 10.14 | 10.10 | 10.10 | 13,794 | +0.00(+0.00%) |
Aug 04, 2015 | 10.07 | 10.13 | 10.07 | 10.10 | 4,332 | +0.04(+0.39%) |
Aug 03, 2015 | 10.02 | 10.09 | 10.02 | 10.07 | 4,873 | +0.05(+0.47%) |
Jul 31, 2015 | 9.948 | 9.972 | 9.948 | 10.02 | 2,295 | -0.01(-0.08%) |
Jul 30, 2015 | 10.06 | 10.07 | 10.02 | 10.03 | 31,147 | -0.04(-0.39%) |
Jul 29, 2015 | 10.06 | 10.12 | 10.06 | 10.07 | 2,823 | -0.01(-0.08%) |
Jul 28, 2015 | 10.13 | 10.14 | 10.07 | 10.07 | 609 | +0.00(+0.00%) |
Jul 27, 2015 | 10.11 | 10.11 | 10.06 | 10.07 | 1,282 | +0.01(+0.08%) |
Jul 24, 2015 | 10.07 | 10.07 | 10.07 | 10.07 | 469 | -0.02(-0.15%) |
Jul 23, 2015 | 10.13 | 10.14 | 10.08 | 10.08 | 9,584 | -0.04(-0.36%) |
Jul 22, 2015 | 10.12 | 10.12 | 10.10 | 10.12 | 2,050 | +0.06(+0.60%) |
Jul 21, 2015 | 10.14 | 10.14 | 10.06 | 10.06 | 1,521 | -0.05(-0.46%) |
Jul 20, 2015 | 10.08 | 10.14 | 10.08 | 10.10 | 1,616 | -0.02(-0.23%) |
Jul 17, 2015 | 10.06 | 10.06 | 10.06 | 10.13 | 3,937 | -0.01(-0.08%) |
Jul 16, 2015 | 10.05 | 10.14 | 10.05 | 10.14 | 4,127 | +0.08(+0.77%) |
Jul 15, 2015 | 9.987 | 10.09 | 9.982 | 10.06 | 6,268 | +0.02(+0.23%) |
Jul 14, 2015 | 10.05 | 10.08 | 10.03 | 10.03 | 4,164 | +0.05(+0.55%) |
Jul 13, 2015 | 9.800 | 10.11 | 9.800 | 9.980 | 5,526 | +0.05(+0.47%) |
Jul 10, 2015 | 10.06 | 10.06 | 9.831 | 9.933 | 12,799 | +0.07(+0.71%) |
Jul 09, 2015 | 9.863 | 9.987 | 9.824 | 9.863 | 6,086 | +0.02(+0.24%) |
Jul 08, 2015 | 9.941 | 9.941 | 9.839 | 9.839 | 11,122 | -0.09(-0.86%) |
Jul 07, 2015 | 10.00 | 10.03 | 9.925 | 9.925 | 23,702 | -0.09(-0.93%) |
Jul 06, 2015 | 10.02 | 10.10 | 9.972 | 10.02 | 5,979 | -0.09(-0.85%) |
Jul 02, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 23,087 | +0.00(+0.00%) |
Jul 01, 2015 | 10.14 | 10.14 | 10.07 | 10.10 | 5,363 | +0.08(+0.78%) |
Jun 30, 2015 | 10.17 | 10.17 | 10.03 | 10.03 | 14,779 | -0.15(-1.46%) |
Jun 29, 2015 | 10.03 | 10.17 | 10.02 | 10.17 | 5,996 | +0.16(+1.56%) |
Jun 26, 2015 | 10.14 | 10.14 | 10.02 | 10.02 | 41,383 | +0.01(+0.08%) |
Jun 25, 2015 | 10.08 | 10.03 | 10.01 | 10.01 | 6,302 | -0.02(-0.23%) |
Jun 24, 2015 | 10.03 | 10.04 | 10.03 | 10.03 | 1,440 | +0.02(+0.16%) |
Jun 23, 2015 | 10.13 | 10.17 | 10.02 | 10.02 | 14,349 | +0.00(+0.00%) |
Jun 22, 2015 | 10.14 | 10.14 | 10.02 | 10.02 | 18,501 | -0.11(-1.08%) |
Jun 19, 2015 | 10.09 | 10.13 | 10.09 | 10.13 | 1,133 | +0.00(+0.00%) |
Jun 18, 2015 | 10.01 | 10.13 | 10.01 | 10.13 | 1,354 | +0.01(+0.08%) |
Jun 17, 2015 | 9.948 | 10.17 | 9.948 | 10.12 | 5,776 | +0.01(+0.08%) |
Jun 16, 2015 | 10.11 | 10.12 | 10.06 | 10.11 | 1,811 | +0.06(+0.62%) |
Jun 15, 2015 | 10.00 | 10.14 | 10.00 | 10.05 | 14,964 | -0.02(-0.15%) |
Jun 12, 2015 | 10.10 | 10.10 | 10.00 | 10.07 | 3,995 | +0.12(+1.18%) |
Jun 11, 2015 | 9.925 | 10.09 | 9.917 | 9.948 | 10,282 | +0.04(+0.39%) |
Jun 10, 2015 | 10.02 | 10.02 | 9.886 | 9.910 | 30,881 | -0.01(-0.08%) |
Jun 09, 2015 | 9.971 | 10.07 | 9.840 | 9.917 | 45,803 | -0.05(-0.47%) |
Jun 08, 2015 | 9.925 | 9.964 | 9.770 | 9.964 | 13,762 | +0.11(+1.10%) |
Jun 05, 2015 | 10.06 | 10.06 | 9.856 | 9.856 | 9,562 | -0.02(-0.16%) |
Jun 04, 2015 | 9.975 | 9.975 | 9.832 | 9.871 | 5,973 | +0.01(+0.08%) |
Jun 03, 2015 | 9.956 | 9.956 | 9.863 | 9.863 | 5,534 | -0.02(-0.16%) |
Jun 02, 2015 | 9.856 | 9.995 | 9.848 | 9.879 | 22,875 | +0.03(+0.31%) |