Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.886 | 8.916 | 8.731 | 8.864 | 8,751,393 | -0.07(-0.83%) |
Aug 28, 2015 | 8.761 | 8.967 | 8.720 | 8.938 | 6,666,451 | +0.17(+1.94%) |
Aug 27, 2015 | 8.687 | 8.798 | 8.605 | 8.768 | 11,094,217 | +0.16(+1.89%) |
Aug 26, 2015 | 8.539 | 8.628 | 8.421 | 8.605 | 11,613,619 | +0.23(+2.73%) |
Aug 25, 2015 | 8.709 | 8.790 | 8.369 | 8.376 | 12,573,534 | -0.14(-1.65%) |
Aug 24, 2015 | 8.325 | 8.665 | 8.236 | 8.517 | 22,696,220 | -0.35(-3.92%) |
Aug 21, 2015 | 8.982 | 9.108 | 8.805 | 8.864 | 7,338,550 | -0.23(-2.52%) |
Aug 20, 2015 | 9.167 | 9.315 | 9.078 | 9.093 | 7,841,611 | -0.17(-1.83%) |
Aug 19, 2015 | 9.403 | 9.418 | 9.196 | 9.263 | 6,672,632 | -0.21(-2.18%) |
Aug 18, 2015 | 9.492 | 9.507 | 9.418 | 9.470 | 4,170,978 | -0.04(-0.39%) |
Aug 17, 2015 | 9.455 | 9.595 | 9.359 | 9.507 | 6,218,686 | +0.04(+0.47%) |
Aug 14, 2015 | 9.322 | 9.499 | 9.307 | 9.462 | 4,416,487 | +0.11(+1.18%) |
Aug 13, 2015 | 9.610 | 9.758 | 9.329 | 9.352 | 8,068,578 | -0.30(-3.06%) |
Aug 12, 2015 | 9.108 | 9.677 | 9.108 | 9.647 | 10,530,588 | +0.52(+5.75%) |
Aug 11, 2015 | 9.344 | 9.455 | 9.063 | 9.123 | 8,009,016 | -0.24(-2.60%) |
Aug 10, 2015 | 9.292 | 9.440 | 9.241 | 9.366 | 4,634,202 | +0.03(+0.32%) |
Aug 07, 2015 | 9.337 | 9.448 | 9.292 | 9.337 | 5,617,038 | +0.03(+0.32%) |
Aug 06, 2015 | 9.292 | 9.329 | 9.115 | 9.307 | 7,113,054 | +0.01(+0.08%) |
Aug 05, 2015 | 9.315 | 9.440 | 9.278 | 9.300 | 3,624,399 | +0.02(+0.24%) |
Aug 04, 2015 | 9.388 | 9.477 | 9.256 | 9.278 | 3,929,671 | -0.13(-1.34%) |
Aug 03, 2015 | 9.470 | 9.558 | 9.352 | 9.403 | 4,093,384 | -0.05(-0.55%) |
Jul 31, 2015 | 9.462 | 9.573 | 9.425 | 9.455 | 5,762,366 | +0.08(+0.87%) |
Jul 30, 2015 | 9.418 | 9.492 | 9.352 | 9.374 | 6,390,257 | -0.03(-0.31%) |
Jul 29, 2015 | 9.381 | 9.411 | 9.308 | 9.403 | 8,830,891 | +0.04(+0.47%) |
Jul 28, 2015 | 9.477 | 9.535 | 9.315 | 9.359 | 8,160,012 | -0.12(-1.24%) |
Jul 27, 2015 | 9.330 | 9.521 | 9.301 | 9.477 | 7,388,474 | +0.10(+1.09%) |
Jul 24, 2015 | 9.469 | 9.469 | 9.293 | 9.374 | 4,769,164 | -0.11(-1.16%) |
Jul 23, 2015 | 9.630 | 9.674 | 9.436 | 9.484 | 6,014,429 | -0.17(-1.75%) |
Jul 22, 2015 | 9.455 | 9.685 | 9.455 | 9.652 | 7,767,263 | +0.17(+1.78%) |
Jul 21, 2015 | 9.543 | 9.543 | 9.433 | 9.484 | 4,935,627 | -0.10(-1.07%) |
Jul 20, 2015 | 9.652 | 9.652 | 9.484 | 9.586 | 6,947,110 | -0.10(-0.98%) |
Jul 17, 2015 | 9.784 | 9.806 | 9.630 | 9.682 | 5,776,853 | -0.10(-1.05%) |
Jul 16, 2015 | 9.674 | 9.806 | 9.630 | 9.784 | 6,244,248 | +0.12(+1.29%) |
Jul 15, 2015 | 9.601 | 9.667 | 9.564 | 9.660 | 8,327,558 | +0.04(+0.46%) |
Jul 14, 2015 | 9.564 | 9.711 | 9.564 | 9.616 | 8,371,617 | +0.05(+0.54%) |
Jul 13, 2015 | 9.652 | 9.667 | 9.543 | 9.564 | 6,620,036 | -0.04(-0.38%) |
Jul 10, 2015 | 9.557 | 9.645 | 9.546 | 9.601 | 8,280,146 | +0.07(+0.69%) |
Jul 09, 2015 | 9.521 | 9.623 | 9.521 | 9.535 | 9,458,495 | +0.07(+0.77%) |
Jul 08, 2015 | 9.667 | 9.777 | 9.367 | 9.462 | 9,754,631 | -0.24(-2.49%) |
Jul 07, 2015 | 9.689 | 9.777 | 9.652 | 9.704 | 12,087,590 | +0.03(+0.30%) |
Jul 06, 2015 | 9.704 | 9.748 | 9.608 | 9.674 | 5,348,169 | -0.07(-0.75%) |
Jul 02, 2015 | 9.726 | 9.748 | 9.748 | 9.748 | 4,935,799 | +0.08(+0.83%) |
Jul 01, 2015 | 9.748 | 9.792 | 9.638 | 9.667 | 6,819,451 | -0.05(-0.53%) |
Jun 30, 2015 | 9.682 | 9.748 | 9.564 | 9.718 | 9,278,145 | +0.07(+0.76%) |
Jun 29, 2015 | 9.828 | 9.909 | 9.638 | 9.645 | 6,181,037 | -0.22(-2.23%) |
Jun 26, 2015 | 9.887 | 9.916 | 9.770 | 9.865 | 6,883,036 | -0.05(-0.52%) |
Jun 25, 2015 | 9.997 | 10.00 | 9.872 | 9.916 | 5,497,387 | -0.08(-0.81%) |
Jun 24, 2015 | 10.06 | 10.11 | 9.924 | 9.997 | 6,908,799 | -0.05(-0.51%) |
Jun 23, 2015 | 10.22 | 10.24 | 10.02 | 10.05 | 7,244,327 | -0.17(-1.65%) |
Jun 22, 2015 | 10.18 | 10.28 | 10.09 | 10.22 | 6,097,443 | +0.07(+0.65%) |
Jun 19, 2015 | 10.17 | 10.24 | 10.09 | 10.15 | 8,198,770 | +0.00(+0.00%) |
Jun 18, 2015 | 10.02 | 10.17 | 9.975 | 10.15 | 6,883,284 | +0.13(+1.32%) |
Jun 17, 2015 | 9.975 | 10.06 | 9.909 | 10.02 | 7,105,683 | +0.07(+0.66%) |
Jun 16, 2015 | 9.872 | 9.968 | 9.770 | 9.953 | 5,402,741 | +0.10(+1.04%) |
Jun 15, 2015 | 9.770 | 9.880 | 9.733 | 9.850 | 7,348,448 | +0.07(+0.67%) |
Jun 12, 2015 | 9.880 | 9.905 | 9.751 | 9.784 | 4,966,774 | -0.12(-1.26%) |
Jun 11, 2015 | 9.821 | 9.953 | 9.762 | 9.909 | 6,770,752 | +0.15(+1.50%) |
Jun 10, 2015 | 9.997 | 10.00 | 9.748 | 9.762 | 8,031,607 | -0.14(-1.41%) |
Jun 09, 2015 | 9.579 | 9.902 | 9.572 | 9.902 | 12,479,266 | +0.32(+3.29%) |
Jun 08, 2015 | 9.616 | 9.645 | 9.543 | 9.586 | 6,162,989 | -0.05(-0.53%) |
Jun 05, 2015 | 9.594 | 9.704 | 9.513 | 9.638 | 12,232,922 | +0.10(+1.00%) |
Jun 04, 2015 | 9.586 | 9.645 | 9.524 | 9.543 | 8,116,916 | -0.10(-0.99%) |
Jun 03, 2015 | 9.850 | 9.858 | 9.451 | 9.638 | 10,128,647 | -0.22(-2.23%) |
Jun 02, 2015 | 9.938 | 9.946 | 9.740 | 9.858 | 7,736,995 | -0.14(-1.39%) |