Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.92 | 10.92 | 10.12 | 10.21 | 147,134 | -0.67(-6.16%) |
Aug 28, 2015 | 9.860 | 11.68 | 9.460 | 10.88 | 255,647 | +1.44(+15.25%) |
Aug 27, 2015 | 9.200 | 9.460 | 8.890 | 9.440 | 114,360 | +0.29(+3.17%) |
Aug 26, 2015 | 8.920 | 9.175 | 8.500 | 9.150 | 112,106 | +0.38(+4.33%) |
Aug 25, 2015 | 8.800 | 8.930 | 8.440 | 8.770 | 213,653 | +0.18(+2.10%) |
Aug 24, 2015 | 8.000 | 8.680 | 8.000 | 8.590 | 224,752 | +0.03(+0.35%) |
Aug 21, 2015 | 8.220 | 8.710 | 8.020 | 8.560 | 283,350 | +0.04(+0.47%) |
Aug 20, 2015 | 8.840 | 8.890 | 8.350 | 8.520 | 135,485 | -0.36(-4.05%) |
Aug 19, 2015 | 8.460 | 9.000 | 8.360 | 8.880 | 187,502 | +0.35(+4.10%) |
Aug 18, 2015 | 8.840 | 9.090 | 8.480 | 8.530 | 199,857 | -0.28(-3.18%) |
Aug 17, 2015 | 8.600 | 9.440 | 8.430 | 8.810 | 137,866 | +0.11(+1.26%) |
Aug 14, 2015 | 8.970 | 9.188 | 8.555 | 8.700 | 319,326 | -0.14(-1.58%) |
Aug 13, 2015 | 8.930 | 9.205 | 8.740 | 8.840 | 361,946 | -0.16(-1.78%) |
Aug 12, 2015 | 8.790 | 9.320 | 8.450 | 9.000 | 472,494 | +0.02(+0.22%) |
Aug 11, 2015 | 8.880 | 9.410 | 8.610 | 8.980 | 341,310 | -0.47(-4.97%) |
Aug 10, 2015 | 10.08 | 10.24 | 9.320 | 9.450 | 286,031 | -0.61(-6.06%) |
Aug 07, 2015 | 8.110 | 10.55 | 8.110 | 10.06 | 278,913 | +1.09(+12.15%) |
Aug 06, 2015 | 9.520 | 9.910 | 8.490 | 8.970 | 284,343 | -0.64(-6.66%) |
Aug 05, 2015 | 9.830 | 10.01 | 9.510 | 9.610 | 88,597 | -0.29(-2.93%) |
Aug 04, 2015 | 9.850 | 10.18 | 9.540 | 9.900 | 63,044 | -0.01(-0.10%) |
Aug 03, 2015 | 10.00 | 10.40 | 9.630 | 9.910 | 94,766 | -0.08(-0.80%) |
Jul 31, 2015 | 9.780 | 10.55 | 9.680 | 9.990 | 70,494 | +0.27(+2.78%) |
Jul 30, 2015 | 9.910 | 10.00 | 9.700 | 9.720 | 92,492 | -0.25(-2.51%) |
Jul 29, 2015 | 10.37 | 10.56 | 9.930 | 9.970 | 117,351 | -0.40(-3.86%) |
Jul 28, 2015 | 10.44 | 10.66 | 10.20 | 10.37 | 58,866 | -0.02(-0.19%) |
Jul 27, 2015 | 10.45 | 10.73 | 10.23 | 10.39 | 110,070 | -0.14(-1.33%) |
Jul 24, 2015 | 11.15 | 11.24 | 10.52 | 10.53 | 149,860 | -0.71(-6.32%) |
Jul 23, 2015 | 11.51 | 11.60 | 11.00 | 11.24 | 120,057 | -0.38(-3.27%) |
Jul 22, 2015 | 13.28 | 13.28 | 11.52 | 11.62 | 134,706 | -0.34(-2.84%) |
Jul 21, 2015 | 12.24 | 12.43 | 11.67 | 11.96 | 161,043 | -0.32(-2.61%) |
Jul 20, 2015 | 12.46 | 12.50 | 12.04 | 12.28 | 76,202 | -0.19(-1.52%) |
Jul 17, 2015 | 12.26 | 12.54 | 12.18 | 12.47 | 51,865 | +0.11(+0.89%) |
Jul 16, 2015 | 12.79 | 13.12 | 12.12 | 12.36 | 104,895 | -0.39(-3.06%) |
Jul 15, 2015 | 12.94 | 13.28 | 12.33 | 12.75 | 182,982 | -0.35(-2.67%) |
Jul 14, 2015 | 12.82 | 13.26 | 12.57 | 13.10 | 95,476 | +0.07(+0.54%) |
Jul 13, 2015 | 13.20 | 13.31 | 12.61 | 13.03 | 145,186 | -0.17(-1.29%) |
Jul 10, 2015 | 13.10 | 13.48 | 13.10 | 13.20 | 40,588 | +0.17(+1.30%) |
Jul 09, 2015 | 14.13 | 14.13 | 12.93 | 13.03 | 106,305 | -0.96(-6.86%) |
Jul 08, 2015 | 14.71 | 14.89 | 13.83 | 13.99 | 102,942 | -0.93(-6.23%) |
Jul 07, 2015 | 15.48 | 15.48 | 14.81 | 14.92 | 78,506 | -0.47(-3.05%) |
Jul 06, 2015 | 14.79 | 15.42 | 14.67 | 15.39 | 87,828 | +0.27(+1.79%) |
Jul 02, 2015 | 15.10 | 15.12 | 15.12 | 15.12 | 68,300 | +0.07(+0.47%) |
Jul 01, 2015 | 15.00 | 15.16 | 14.93 | 15.05 | 62,625 | +0.17(+1.14%) |
Jun 30, 2015 | 14.76 | 15.04 | 14.56 | 14.88 | 31,788 | +0.27(+1.85%) |
Jun 29, 2015 | 14.76 | 14.90 | 14.51 | 14.61 | 74,206 | -0.41(-2.73%) |
Jun 26, 2015 | 14.99 | 15.11 | 14.76 | 15.02 | 105,614 | +0.02(+0.13%) |
Jun 25, 2015 | 15.06 | 15.25 | 14.90 | 15.00 | 88,069 | -0.14(-0.92%) |
Jun 24, 2015 | 15.33 | 15.47 | 14.87 | 15.14 | 74,194 | -0.22(-1.43%) |
Jun 23, 2015 | 14.90 | 15.43 | 14.84 | 15.36 | 72,791 | +0.39(+2.61%) |
Jun 22, 2015 | 14.40 | 14.99 | 13.97 | 14.97 | 85,384 | +0.91(+6.47%) |
Jun 19, 2015 | 14.90 | 15.19 | 14.04 | 14.06 | 319,761 | -0.77(-5.19%) |
Jun 18, 2015 | 15.40 | 16.39 | 14.77 | 14.83 | 172,477 | -0.32(-2.11%) |
Jun 17, 2015 | 14.75 | 15.16 | 14.37 | 15.15 | 93,934 | +0.48(+3.27%) |
Jun 16, 2015 | 15.38 | 15.78 | 14.56 | 14.67 | 80,939 | -0.62(-4.05%) |
Jun 15, 2015 | 15.20 | 15.60 | 15.05 | 15.29 | 62,422 | +0.10(+0.66%) |
Jun 12, 2015 | 15.45 | 15.78 | 14.90 | 15.19 | 84,486 | -0.32(-2.06%) |
Jun 11, 2015 | 15.01 | 15.72 | 14.85 | 15.51 | 107,746 | +0.75(+5.08%) |
Jun 10, 2015 | 14.17 | 15.40 | 14.16 | 14.76 | 166,370 | +0.65(+4.61%) |
Jun 09, 2015 | 14.88 | 14.89 | 14.01 | 14.11 | 104,195 | -0.65(-4.40%) |
Jun 08, 2015 | 14.06 | 14.89 | 14.06 | 14.76 | 149,705 | +0.76(+5.43%) |
Jun 05, 2015 | 14.03 | 14.46 | 13.32 | 14.00 | 153,134 | +0.00(+0.00%) |
Jun 04, 2015 | 14.50 | 14.74 | 13.72 | 14.00 | 160,036 | -0.39(-2.71%) |
Jun 03, 2015 | 13.11 | 14.66 | 13.01 | 14.39 | 235,477 | +1.35(+10.35%) |
Jun 02, 2015 | 12.78 | 13.28 | 12.53 | 13.04 | 135,826 | +0.29(+2.27%) |