Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.230 | 9.347 | 9.167 | 9.198 | 3,545,949 | -0.05(-0.59%) |
Aug 28, 2015 | 9.308 | 9.347 | 9.214 | 9.253 | 2,189,705 | -0.05(-0.59%) |
Aug 27, 2015 | 9.284 | 9.433 | 9.187 | 9.308 | 2,657,886 | +0.10(+1.10%) |
Aug 26, 2015 | 9.034 | 9.210 | 8.905 | 9.206 | 3,517,670 | +0.34(+3.79%) |
Aug 25, 2015 | 9.355 | 9.355 | 8.862 | 8.870 | 3,677,849 | -0.23(-2.49%) |
Aug 24, 2015 | 9.253 | 9.441 | 8.995 | 9.097 | 3,780,477 | -0.32(-3.41%) |
Aug 21, 2015 | 9.574 | 9.609 | 9.386 | 9.417 | 3,874,145 | -0.20(-2.03%) |
Aug 20, 2015 | 9.785 | 9.808 | 9.597 | 9.613 | 2,354,345 | -0.20(-2.07%) |
Aug 19, 2015 | 9.879 | 9.902 | 9.765 | 9.816 | 1,663,184 | -0.13(-1.26%) |
Aug 18, 2015 | 9.918 | 9.973 | 9.855 | 9.941 | 2,413,262 | +0.01(+0.08%) |
Aug 17, 2015 | 9.808 | 9.934 | 9.769 | 9.934 | 1,692,309 | +0.10(+1.03%) |
Aug 14, 2015 | 9.855 | 9.918 | 9.761 | 9.832 | 1,378,833 | -0.02(-0.16%) |
Aug 13, 2015 | 9.855 | 9.945 | 9.699 | 9.848 | 2,262,300 | -0.03(-0.32%) |
Aug 12, 2015 | 9.840 | 9.887 | 9.617 | 9.879 | 2,469,640 | +0.02(+0.16%) |
Aug 11, 2015 | 9.754 | 9.926 | 9.730 | 9.863 | 1,998,710 | +0.08(+0.80%) |
Aug 10, 2015 | 9.816 | 9.855 | 9.715 | 9.785 | 1,624,723 | +0.05(+0.48%) |
Aug 07, 2015 | 10.14 | 10.14 | 9.417 | 9.738 | 2,884,213 | +0.18(+1.88%) |
Aug 06, 2015 | 9.621 | 9.629 | 9.323 | 9.558 | 3,067,721 | -0.06(-0.65%) |
Aug 05, 2015 | 9.879 | 9.894 | 9.597 | 9.621 | 3,069,580 | -0.23(-2.30%) |
Aug 04, 2015 | 9.941 | 9.965 | 9.734 | 9.848 | 2,651,687 | -0.09(-0.87%) |
Aug 03, 2015 | 9.871 | 9.969 | 9.793 | 9.934 | 2,034,139 | +0.07(+0.71%) |
Jul 31, 2015 | 9.855 | 9.934 | 9.816 | 9.863 | 3,412,304 | +0.05(+0.56%) |
Jul 30, 2015 | 9.926 | 9.965 | 9.793 | 9.808 | 2,282,212 | -0.16(-1.57%) |
Jul 29, 2015 | 10.04 | 10.10 | 9.910 | 9.965 | 3,684,720 | -0.05(-0.47%) |
Jul 28, 2015 | 10.07 | 10.13 | 9.973 | 10.01 | 4,090,553 | -0.03(-0.31%) |
Jul 27, 2015 | 10.01 | 10.11 | 9.988 | 10.04 | 1,537,510 | -0.01(-0.08%) |
Jul 24, 2015 | 10.18 | 10.18 | 9.957 | 10.05 | 2,986,414 | -0.15(-1.46%) |
Jul 23, 2015 | 10.67 | 10.67 | 10.09 | 10.20 | 4,367,145 | -0.46(-4.33%) |
Jul 22, 2015 | 10.68 | 10.75 | 10.65 | 10.66 | 1,385,124 | -0.03(-0.29%) |
Jul 21, 2015 | 10.76 | 10.81 | 10.67 | 10.69 | 1,286,638 | -0.08(-0.73%) |
Jul 20, 2015 | 10.75 | 10.82 | 10.68 | 10.77 | 1,052,383 | +0.02(+0.15%) |
Jul 17, 2015 | 10.78 | 10.79 | 10.72 | 10.75 | 1,132,648 | -0.04(-0.36%) |
Jul 16, 2015 | 10.77 | 10.84 | 10.68 | 10.79 | 1,342,043 | +0.08(+0.73%) |
Jul 15, 2015 | 10.57 | 10.73 | 10.52 | 10.72 | 1,960,740 | +0.13(+1.26%) |
Jul 14, 2015 | 10.53 | 10.61 | 10.43 | 10.58 | 1,595,072 | +0.12(+1.12%) |
Jul 13, 2015 | 10.51 | 10.59 | 10.40 | 10.47 | 1,635,178 | +0.01(+0.08%) |
Jul 10, 2015 | 10.37 | 10.51 | 10.32 | 10.46 | 1,196,832 | +0.16(+1.52%) |
Jul 09, 2015 | 10.50 | 10.50 | 10.29 | 10.30 | 2,022,538 | -0.13(-1.27%) |
Jul 08, 2015 | 10.48 | 10.54 | 10.38 | 10.43 | 1,701,565 | -0.11(-1.04%) |
Jul 07, 2015 | 10.42 | 10.60 | 10.42 | 10.54 | 2,896,160 | +0.16(+1.58%) |
Jul 06, 2015 | 10.25 | 10.43 | 10.25 | 10.38 | 2,208,698 | +0.07(+0.68%) |
Jul 02, 2015 | 10.25 | 10.31 | 10.31 | 10.31 | 3,153,912 | +0.11(+1.07%) |
Jul 01, 2015 | 10.01 | 10.20 | 10.01 | 10.20 | 2,934,214 | +0.18(+1.80%) |
Jun 30, 2015 | 10.10 | 10.18 | 9.902 | 10.02 | 4,005,285 | +0.01(+0.08%) |
Jun 29, 2015 | 10.19 | 10.34 | 10.01 | 10.01 | 3,829,519 | -0.21(-2.07%) |
Jun 26, 2015 | 10.17 | 10.23 | 10.08 | 10.22 | 2,777,176 | +0.08(+0.81%) |
Jun 25, 2015 | 10.23 | 10.26 | 10.10 | 10.14 | 3,383,414 | -0.05(-0.46%) |
Jun 24, 2015 | 10.23 | 10.32 | 10.19 | 10.19 | 2,500,320 | -0.05(-0.45%) |
Jun 23, 2015 | 10.23 | 10.31 | 10.16 | 10.23 | 1,561,947 | -0.01(-0.08%) |
Jun 22, 2015 | 10.44 | 10.44 | 10.23 | 10.24 | 2,729,474 | -0.18(-1.71%) |
Jun 19, 2015 | 10.42 | 10.44 | 10.30 | 10.42 | 3,236,167 | +0.01(+0.07%) |
Jun 18, 2015 | 10.28 | 10.44 | 10.28 | 10.41 | 3,090,184 | +0.15(+1.51%) |
Jun 17, 2015 | 10.23 | 10.30 | 10.14 | 10.26 | 10,758,212 | +0.01(+0.08%) |
Jun 16, 2015 | 10.16 | 10.27 | 10.13 | 10.25 | 2,217,362 | +0.09(+0.84%) |
Jun 15, 2015 | 9.947 | 10.21 | 9.854 | 10.16 | 22,615,106 | +0.19(+1.94%) |
Jun 12, 2015 | 9.978 | 10.02 | 9.924 | 9.970 | 972,999 | -0.03(-0.31%) |
Jun 11, 2015 | 10.04 | 10.07 | 9.963 | 10.00 | 1,062,933 | +0.01(+0.08%) |
Jun 10, 2015 | 9.947 | 10.13 | 9.920 | 9.994 | 1,813,203 | +0.09(+0.86%) |
Jun 09, 2015 | 9.908 | 9.955 | 9.809 | 9.908 | 2,347,321 | +0.01(+0.08%) |
Jun 08, 2015 | 9.963 | 10.00 | 9.893 | 9.901 | 1,254,843 | -0.06(-0.62%) |
Jun 05, 2015 | 9.994 | 10.02 | 9.877 | 9.963 | 1,868,306 | -0.11(-1.08%) |
Jun 04, 2015 | 10.12 | 10.18 | 10.05 | 10.07 | 2,069,742 | -0.09(-0.84%) |
Jun 03, 2015 | 10.30 | 10.33 | 10.10 | 10.16 | 2,563,989 | -0.13(-1.28%) |
Jun 02, 2015 | 10.26 | 10.36 | 10.25 | 10.29 | 1,989,820 | -0.05(-0.45%) |