Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.120 | 8.300 | 7.963 | 8.176 | 312,338 | +0.03(+0.34%) |
Aug 28, 2015 | 7.884 | 8.277 | 7.884 | 8.148 | 220,063 | +0.21(+2.69%) |
Aug 27, 2015 | 7.642 | 8.081 | 7.642 | 7.934 | 346,182 | +0.37(+4.90%) |
Aug 26, 2015 | 7.586 | 7.586 | 7.378 | 7.564 | 351,163 | +0.14(+1.89%) |
Aug 25, 2015 | 7.609 | 7.681 | 7.373 | 7.423 | 380,928 | -0.03(-0.38%) |
Aug 24, 2015 | 7.238 | 7.692 | 7.047 | 7.451 | 289,066 | -0.37(-4.74%) |
Aug 21, 2015 | 8.092 | 8.126 | 7.749 | 7.822 | 232,383 | -0.29(-3.53%) |
Aug 20, 2015 | 8.289 | 8.333 | 8.109 | 8.109 | 176,434 | -0.21(-2.57%) |
Aug 19, 2015 | 8.513 | 8.525 | 8.272 | 8.322 | 163,288 | -0.23(-2.69%) |
Aug 18, 2015 | 8.609 | 8.631 | 8.519 | 8.553 | 102,766 | -0.06(-0.65%) |
Aug 17, 2015 | 8.530 | 8.641 | 8.495 | 8.609 | 163,122 | +0.10(+1.12%) |
Aug 14, 2015 | 8.384 | 8.553 | 8.384 | 8.513 | 185,380 | +0.07(+0.80%) |
Aug 13, 2015 | 8.558 | 8.558 | 8.412 | 8.446 | 134,336 | -0.13(-1.57%) |
Aug 12, 2015 | 8.356 | 8.609 | 8.277 | 8.581 | 290,535 | +0.22(+2.69%) |
Aug 11, 2015 | 8.277 | 8.367 | 8.159 | 8.356 | 190,523 | -0.03(-0.40%) |
Aug 10, 2015 | 8.103 | 8.390 | 8.036 | 8.390 | 342,715 | +0.29(+3.54%) |
Aug 07, 2015 | 8.013 | 8.142 | 8.008 | 8.103 | 159,722 | +0.09(+1.12%) |
Aug 06, 2015 | 8.052 | 8.165 | 7.766 | 8.013 | 198,426 | -0.07(-0.83%) |
Aug 05, 2015 | 8.530 | 8.598 | 8.052 | 8.081 | 267,477 | -0.38(-4.54%) |
Aug 04, 2015 | 8.519 | 8.598 | 8.429 | 8.465 | 147,370 | -0.08(-0.96%) |
Aug 03, 2015 | 8.693 | 8.693 | 8.468 | 8.547 | 134,891 | -0.21(-2.37%) |
Jul 31, 2015 | 8.755 | 8.836 | 8.716 | 8.755 | 186,467 | -0.01(-0.13%) |
Jul 30, 2015 | 8.895 | 8.946 | 8.727 | 8.766 | 187,958 | -0.13(-1.45%) |
Jul 29, 2015 | 8.744 | 8.929 | 8.665 | 8.895 | 259,171 | +0.17(+2.00%) |
Jul 28, 2015 | 8.553 | 8.755 | 8.513 | 8.721 | 248,467 | +0.13(+1.50%) |
Jul 27, 2015 | 8.508 | 8.626 | 8.435 | 8.592 | 206,642 | +0.01(+0.13%) |
Jul 24, 2015 | 8.513 | 8.598 | 8.485 | 8.581 | 188,499 | +0.10(+1.19%) |
Jul 23, 2015 | 8.541 | 8.682 | 8.480 | 8.480 | 222,667 | -0.07(-0.79%) |
Jul 22, 2015 | 8.755 | 8.828 | 8.496 | 8.547 | 248,446 | -0.27(-3.06%) |
Jul 21, 2015 | 8.856 | 8.991 | 8.665 | 8.817 | 339,309 | -0.10(-1.07%) |
Jul 20, 2015 | 9.058 | 9.120 | 8.834 | 8.912 | 229,792 | -0.21(-2.34%) |
Jul 17, 2015 | 9.182 | 9.272 | 9.058 | 9.126 | 182,212 | -0.11(-1.16%) |
Jul 16, 2015 | 9.339 | 9.373 | 9.188 | 9.233 | 119,315 | -0.10(-1.08%) |
Jul 15, 2015 | 9.502 | 9.536 | 9.334 | 9.334 | 154,867 | -0.22(-2.29%) |
Jul 14, 2015 | 9.480 | 9.626 | 9.469 | 9.553 | 152,710 | +0.02(+0.24%) |
Jul 13, 2015 | 9.502 | 9.553 | 9.446 | 9.530 | 169,305 | +0.07(+0.71%) |
Jul 10, 2015 | 9.412 | 9.497 | 9.390 | 9.463 | 103,788 | +0.09(+0.96%) |
Jul 09, 2015 | 9.570 | 9.575 | 9.322 | 9.373 | 159,859 | -0.03(-0.30%) |
Jul 08, 2015 | 9.542 | 9.575 | 9.311 | 9.401 | 127,034 | -0.22(-2.34%) |
Jul 07, 2015 | 9.480 | 9.632 | 9.294 | 9.626 | 130,090 | +0.12(+1.24%) |
Jul 06, 2015 | 9.632 | 9.632 | 9.480 | 9.508 | 93,901 | -0.19(-1.97%) |
Jul 02, 2015 | 9.553 | 9.699 | 9.699 | 9.699 | 140,052 | +0.10(+0.99%) |
Jul 01, 2015 | 9.654 | 9.654 | 9.547 | 9.603 | 207,329 | -0.01(-0.12%) |
Jun 30, 2015 | 9.682 | 9.794 | 9.519 | 9.615 | 173,917 | -0.05(-0.52%) |
Jun 29, 2015 | 9.834 | 9.834 | 9.626 | 9.665 | 79,651 | -0.22(-2.27%) |
Jun 26, 2015 | 10.00 | 10.00 | 9.868 | 9.890 | 95,701 | -0.10(-0.96%) |
Jun 25, 2015 | 10.05 | 10.13 | 9.963 | 9.986 | 90,715 | -0.12(-1.17%) |
Jun 24, 2015 | 10.14 | 10.19 | 10.07 | 10.10 | 131,446 | -0.01(-0.06%) |
Jun 23, 2015 | 10.06 | 10.17 | 10.02 | 10.11 | 165,057 | +0.15(+1.47%) |
Jun 22, 2015 | 10.09 | 10.11 | 9.941 | 9.963 | 181,486 | -0.05(-0.50%) |
Jun 19, 2015 | 10.15 | 10.29 | 10.01 | 10.01 | 77,407 | -0.13(-1.33%) |
Jun 18, 2015 | 10.27 | 10.31 | 10.15 | 10.15 | 148,863 | -0.02(-0.22%) |
Jun 17, 2015 | 10.23 | 10.34 | 10.14 | 10.17 | 144,559 | -0.03(-0.27%) |
Jun 16, 2015 | 10.24 | 10.35 | 10.18 | 10.20 | 151,642 | -0.09(-0.86%) |
Jun 15, 2015 | 10.25 | 10.40 | 10.25 | 10.29 | 127,963 | +0.03(+0.27%) |
Jun 12, 2015 | 10.26 | 10.29 | 10.17 | 10.26 | 71,672 | -0.05(-0.48%) |
Jun 11, 2015 | 10.29 | 10.54 | 10.25 | 10.31 | 156,895 | -0.02(-0.16%) |
Jun 10, 2015 | 10.26 | 10.45 | 10.24 | 10.33 | 147,449 | +0.11(+1.08%) |
Jun 09, 2015 | 10.25 | 10.29 | 10.17 | 10.22 | 124,529 | -0.03(-0.32%) |
Jun 08, 2015 | 10.35 | 10.40 | 10.24 | 10.25 | 79,971 | -0.11(-1.07%) |
Jun 05, 2015 | 10.35 | 10.40 | 10.26 | 10.36 | 79,562 | -0.01(-0.11%) |
Jun 04, 2015 | 10.50 | 10.50 | 10.34 | 10.37 | 113,722 | -0.11(-1.05%) |
Jun 03, 2015 | 10.60 | 10.65 | 10.48 | 10.48 | 70,734 | -0.11(-1.04%) |
Jun 02, 2015 | 10.60 | 10.65 | 10.58 | 10.59 | 51,809 | -0.02(-0.16%) |