Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.11 | 10.38 | 10.11 | 10.27 | 55,982 | +0.06(+0.59%) |
Aug 28, 2015 | 9.760 | 10.21 | 9.620 | 10.21 | 26,931 | +0.41(+4.18%) |
Aug 27, 2015 | 9.550 | 9.820 | 9.400 | 9.800 | 33,449 | +0.26(+2.73%) |
Aug 26, 2015 | 9.560 | 9.780 | 9.460 | 9.540 | 61,944 | +0.13(+1.38%) |
Aug 25, 2015 | 9.510 | 9.550 | 9.370 | 9.410 | 59,470 | +0.16(+1.73%) |
Aug 24, 2015 | 9.230 | 9.500 | 9.050 | 9.250 | 45,492 | -0.38(-3.95%) |
Aug 21, 2015 | 9.330 | 9.770 | 9.330 | 9.630 | 40,141 | +0.11(+1.16%) |
Aug 20, 2015 | 9.340 | 9.620 | 9.330 | 9.520 | 82,658 | +0.09(+0.95%) |
Aug 19, 2015 | 9.490 | 9.540 | 9.330 | 9.430 | 22,363 | -0.09(-0.95%) |
Aug 18, 2015 | 9.510 | 9.600 | 9.440 | 9.520 | 23,116 | -0.01(-0.10%) |
Aug 17, 2015 | 9.380 | 9.550 | 9.310 | 9.530 | 26,872 | +0.15(+1.60%) |
Aug 14, 2015 | 9.320 | 9.740 | 9.180 | 9.380 | 43,159 | +0.00(+0.00%) |
Aug 13, 2015 | 9.500 | 9.600 | 9.320 | 9.380 | 12,315 | -0.19(-1.99%) |
Aug 12, 2015 | 9.510 | 9.620 | 9.450 | 9.570 | 38,740 | -0.03(-0.31%) |
Aug 11, 2015 | 9.730 | 9.775 | 9.480 | 9.600 | 56,645 | -0.17(-1.74%) |
Aug 10, 2015 | 9.770 | 9.970 | 9.720 | 9.770 | 71,400 | +0.00(+0.00%) |
Aug 07, 2015 | 9.900 | 10.00 | 9.550 | 9.770 | 26,236 | -0.19(-1.91%) |
Aug 06, 2015 | 9.860 | 10.13 | 9.285 | 9.960 | 25,257 | +0.07(+0.71%) |
Aug 05, 2015 | 9.010 | 10.75 | 9.010 | 9.890 | 110,707 | +1.61(+19.44%) |
Aug 04, 2015 | 8.230 | 8.390 | 8.230 | 8.280 | 33,545 | +0.05(+0.61%) |
Aug 03, 2015 | 8.410 | 8.410 | 8.160 | 8.230 | 16,538 | -0.24(-2.83%) |
Jul 31, 2015 | 8.110 | 9.080 | 8.110 | 8.470 | 56,412 | +0.39(+4.83%) |
Jul 30, 2015 | 8.190 | 8.240 | 7.970 | 8.080 | 49,784 | -0.15(-1.82%) |
Jul 29, 2015 | 8.140 | 8.430 | 8.140 | 8.230 | 21,009 | -0.17(-2.02%) |
Jul 28, 2015 | 8.380 | 8.640 | 8.310 | 8.400 | 31,118 | +0.06(+0.72%) |
Jul 27, 2015 | 9.080 | 9.080 | 8.240 | 8.340 | 28,274 | -0.74(-8.15%) |
Jul 24, 2015 | 9.140 | 9.220 | 9.030 | 9.080 | 23,793 | -0.09(-0.98%) |
Jul 23, 2015 | 9.240 | 9.240 | 9.100 | 9.170 | 29,070 | +0.02(+0.22%) |
Jul 22, 2015 | 9.210 | 9.310 | 9.130 | 9.150 | 17,225 | -0.14(-1.51%) |
Jul 21, 2015 | 9.600 | 9.600 | 9.270 | 9.290 | 6,523 | -0.21(-2.21%) |
Jul 20, 2015 | 9.570 | 9.570 | 9.380 | 9.500 | 15,753 | -0.04(-0.42%) |
Jul 17, 2015 | 9.570 | 9.600 | 9.460 | 9.540 | 15,656 | +0.01(+0.10%) |
Jul 16, 2015 | 9.590 | 9.710 | 9.490 | 9.530 | 19,641 | +0.01(+0.11%) |
Jul 15, 2015 | 9.690 | 9.690 | 9.405 | 9.520 | 13,017 | -0.16(-1.65%) |
Jul 14, 2015 | 9.590 | 9.790 | 9.510 | 9.680 | 40,851 | +0.16(+1.68%) |
Jul 13, 2015 | 9.380 | 9.550 | 9.380 | 9.520 | 24,561 | +0.20(+2.15%) |
Jul 10, 2015 | 9.230 | 9.530 | 9.180 | 9.320 | 28,127 | +0.17(+1.86%) |
Jul 09, 2015 | 9.320 | 9.320 | 9.090 | 9.150 | 58,095 | -0.04(-0.44%) |
Jul 08, 2015 | 9.090 | 9.250 | 9.060 | 9.190 | 26,932 | +0.08(+0.88%) |
Jul 07, 2015 | 9.130 | 9.170 | 9.040 | 9.110 | 29,453 | -0.07(-0.76%) |
Jul 06, 2015 | 9.160 | 9.200 | 9.100 | 9.180 | 78,201 | +0.00(+0.00%) |
Jul 02, 2015 | 9.210 | 9.180 | 9.180 | 9.180 | 16,500 | -0.03(-0.33%) |
Jul 01, 2015 | 9.270 | 9.350 | 9.120 | 9.210 | 41,210 | +0.03(+0.33%) |
Jun 30, 2015 | 9.120 | 9.220 | 9.020 | 9.180 | 58,784 | +0.09(+0.99%) |
Jun 29, 2015 | 9.150 | 9.230 | 9.000 | 9.090 | 84,457 | -0.06(-0.66%) |
Jun 26, 2015 | 9.440 | 9.500 | 9.130 | 9.150 | 159,043 | -0.25(-2.66%) |
Jun 25, 2015 | 9.470 | 9.470 | 9.230 | 9.400 | 25,818 | +0.03(+0.32%) |
Jun 24, 2015 | 9.660 | 9.730 | 9.330 | 9.370 | 29,298 | -0.38(-3.90%) |
Jun 23, 2015 | 9.940 | 9.940 | 9.720 | 9.750 | 18,454 | -0.13(-1.32%) |
Jun 22, 2015 | 9.980 | 9.980 | 9.850 | 9.880 | 36,549 | -0.09(-0.90%) |
Jun 19, 2015 | 9.350 | 10.00 | 9.240 | 9.970 | 157,236 | +0.65(+6.97%) |
Jun 18, 2015 | 9.230 | 9.370 | 9.150 | 9.320 | 36,185 | +0.18(+1.97%) |
Jun 17, 2015 | 9.340 | 9.370 | 9.140 | 9.140 | 21,729 | -0.16(-1.72%) |
Jun 16, 2015 | 9.220 | 9.320 | 9.220 | 9.300 | 18,898 | +0.04(+0.43%) |
Jun 15, 2015 | 9.200 | 9.300 | 9.100 | 9.260 | 68,050 | -0.04(-0.43%) |
Jun 12, 2015 | 9.210 | 9.320 | 9.150 | 9.300 | 21,343 | +0.10(+1.09%) |
Jun 11, 2015 | 9.250 | 9.360 | 9.160 | 9.200 | 44,856 | -0.09(-0.97%) |
Jun 10, 2015 | 9.230 | 9.410 | 9.230 | 9.290 | 44,783 | +0.16(+1.75%) |
Jun 09, 2015 | 9.150 | 9.280 | 9.100 | 9.130 | 25,681 | -0.07(-0.76%) |
Jun 08, 2015 | 9.140 | 9.270 | 9.130 | 9.200 | 58,787 | +0.05(+0.55%) |
Jun 05, 2015 | 9.130 | 9.180 | 9.040 | 9.150 | 31,284 | +0.02(+0.22%) |
Jun 04, 2015 | 9.150 | 9.180 | 9.100 | 9.130 | 29,687 | -0.02(-0.22%) |
Jun 03, 2015 | 9.180 | 9.340 | 9.120 | 9.150 | 22,855 | +0.03(+0.33%) |
Jun 02, 2015 | 9.010 | 9.234 | 9.000 | 9.120 | 37,497 | +0.04(+0.44%) |