Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.15 | 10.50 | 10.05 | 10.47 | 37,778 | +0.18(+1.71%) |
Aug 28, 2015 | 10.42 | 10.46 | 10.22 | 10.29 | 13,389 | -0.16(-1.53%) |
Aug 27, 2015 | 10.21 | 10.50 | 10.15 | 10.45 | 24,615 | +0.33(+3.25%) |
Aug 26, 2015 | 9.939 | 10.22 | 9.894 | 10.12 | 23,178 | +0.18(+1.84%) |
Aug 25, 2015 | 10.05 | 10.11 | 9.886 | 9.939 | 43,241 | -0.02(-0.15%) |
Aug 24, 2015 | 9.550 | 10.15 | 9.550 | 9.955 | 87,779 | -0.09(-0.91%) |
Aug 21, 2015 | 9.943 | 10.24 | 9.932 | 10.05 | 46,316 | -0.04(-0.38%) |
Aug 20, 2015 | 10.08 | 10.47 | 10.05 | 10.08 | 81,639 | -0.36(-3.44%) |
Aug 19, 2015 | 10.97 | 10.99 | 10.44 | 10.44 | 69,628 | -0.54(-4.94%) |
Aug 18, 2015 | 11.08 | 11.27 | 10.80 | 10.99 | 52,700 | +0.06(+0.56%) |
Aug 17, 2015 | 10.67 | 11.06 | 10.67 | 10.93 | 51,396 | +0.16(+1.49%) |
Aug 14, 2015 | 12.19 | 12.19 | 10.54 | 10.76 | 90,367 | +0.23(+2.18%) |
Aug 13, 2015 | 10.92 | 10.96 | 9.913 | 10.54 | 70,408 | -0.50(-4.57%) |
Aug 12, 2015 | 10.85 | 11.77 | 10.22 | 11.04 | 99,444 | +0.15(+1.33%) |
Aug 11, 2015 | 10.12 | 11.47 | 10.10 | 10.89 | 130,513 | +0.85(+8.44%) |
Aug 10, 2015 | 9.917 | 10.21 | 9.817 | 10.05 | 58,781 | +0.21(+2.18%) |
Aug 07, 2015 | 9.817 | 9.924 | 9.817 | 9.832 | 4,479 | +0.01(+0.08%) |
Aug 06, 2015 | 9.932 | 9.932 | 9.810 | 9.825 | 38,239 | +0.05(+0.47%) |
Aug 05, 2015 | 9.952 | 9.952 | 9.764 | 9.779 | 20,640 | -0.08(-0.78%) |
Aug 04, 2015 | 9.917 | 9.972 | 9.832 | 9.855 | 68,120 | +0.02(+0.16%) |
Aug 03, 2015 | 9.718 | 9.894 | 9.718 | 9.840 | 63,299 | +0.12(+1.26%) |
Jul 31, 2015 | 9.840 | 9.840 | 9.565 | 9.718 | 32,445 | +0.02(+0.24%) |
Jul 30, 2015 | 9.611 | 9.733 | 9.588 | 9.695 | 26,076 | -0.01(-0.08%) |
Jul 29, 2015 | 9.703 | 9.703 | 9.580 | 9.703 | 4,188 | -0.02(-0.24%) |
Jul 28, 2015 | 9.932 | 9.939 | 9.466 | 9.726 | 31,238 | +0.13(+1.35%) |
Jul 27, 2015 | 9.970 | 9.970 | 9.588 | 9.596 | 25,292 | -0.28(-2.79%) |
Jul 24, 2015 | 9.871 | 9.924 | 9.863 | 9.871 | 13,646 | +0.00(+0.00%) |
Jul 23, 2015 | 10.08 | 10.08 | 9.863 | 9.871 | 7,908 | -0.04(-0.39%) |
Jul 22, 2015 | 9.970 | 9.970 | 9.863 | 9.909 | 15,310 | -0.06(-0.61%) |
Jul 21, 2015 | 9.802 | 10.08 | 9.802 | 9.970 | 13,006 | +0.00(+0.00%) |
Jul 20, 2015 | 10.01 | 10.01 | 9.855 | 9.970 | 11,407 | -0.23(-2.25%) |
Jul 17, 2015 | 11.46 | 11.46 | 9.932 | 10.20 | 13,764 | -0.53(-4.91%) |
Jul 16, 2015 | 10.70 | 10.73 | 9.939 | 10.73 | 27,022 | +0.74(+7.42%) |
Jul 15, 2015 | 9.909 | 9.985 | 9.855 | 9.985 | 10,098 | -0.13(-1.28%) |
Jul 14, 2015 | 9.726 | 10.12 | 9.641 | 10.12 | 20,241 | +0.21(+2.08%) |
Jul 13, 2015 | 9.863 | 10.01 | 9.588 | 9.909 | 10,811 | +0.11(+1.17%) |
Jul 10, 2015 | 9.626 | 9.855 | 9.626 | 9.794 | 13,298 | +0.22(+2.31%) |
Jul 09, 2015 | 9.726 | 9.726 | 9.550 | 9.573 | 3,755 | -0.06(-0.63%) |
Jul 08, 2015 | 9.756 | 9.756 | 9.550 | 9.634 | 4,645 | +0.08(+0.88%) |
Jul 07, 2015 | 9.703 | 9.703 | 9.550 | 9.550 | 17,251 | -0.05(-0.56%) |
Jul 06, 2015 | 9.794 | 9.794 | 9.550 | 9.603 | 33,977 | -0.18(-1.80%) |
Jul 02, 2015 | 9.810 | 9.779 | 9.779 | 9.779 | 12,565 | -0.01(-0.08%) |
Jul 01, 2015 | 9.764 | 9.832 | 9.733 | 9.787 | 17,877 | +0.14(+1.43%) |
Jun 30, 2015 | 9.894 | 9.894 | 9.611 | 9.649 | 64,212 | -0.24(-2.47%) |
Jun 29, 2015 | 9.970 | 9.985 | 9.835 | 9.894 | 22,831 | -0.09(-0.92%) |
Jun 26, 2015 | 10.07 | 10.08 | 9.664 | 9.985 | 81,573 | -0.07(-0.68%) |
Jun 25, 2015 | 10.20 | 10.20 | 9.939 | 10.05 | 26,912 | -0.21(-2.08%) |
Jun 24, 2015 | 10.31 | 10.39 | 10.23 | 10.27 | 50,817 | -0.05(-0.52%) |
Jun 23, 2015 | 10.31 | 10.50 | 9.939 | 10.32 | 39,681 | +0.39(+3.92%) |
Jun 22, 2015 | 9.855 | 10.10 | 9.817 | 9.932 | 96,996 | +0.23(+2.36%) |
Jun 19, 2015 | 9.802 | 9.901 | 9.649 | 9.703 | 32,931 | +0.01(+0.08%) |
Jun 18, 2015 | 9.626 | 9.770 | 9.588 | 9.695 | 30,907 | +0.07(+0.71%) |
Jun 17, 2015 | 9.619 | 9.726 | 9.570 | 9.626 | 20,397 | +0.06(+0.64%) |
Jun 16, 2015 | 9.657 | 9.657 | 9.557 | 9.565 | 7,136 | +0.00(+0.00%) |
Jun 15, 2015 | 9.657 | 9.657 | 9.557 | 9.565 | 17,235 | -0.09(-0.95%) |
Jun 12, 2015 | 9.434 | 9.764 | 9.434 | 9.657 | 28,004 | +0.16(+1.69%) |
Jun 11, 2015 | 9.703 | 9.703 | 9.359 | 9.496 | 7,895 | -0.05(-0.48%) |
Jun 10, 2015 | 9.496 | 9.619 | 9.351 | 9.542 | 15,403 | +0.07(+0.73%) |
Jun 09, 2015 | 9.557 | 9.672 | 9.382 | 9.473 | 20,756 | +0.07(+0.73%) |
Jun 08, 2015 | 9.298 | 9.695 | 9.298 | 9.405 | 13,413 | +0.10(+1.07%) |
Jun 05, 2015 | 9.259 | 9.305 | 9.259 | 9.305 | 1,926 | -0.02(-0.25%) |
Jun 04, 2015 | 9.420 | 9.450 | 9.217 | 9.328 | 5,324 | -0.05(-0.49%) |
Jun 03, 2015 | 9.237 | 9.619 | 9.153 | 9.374 | 81,903 | +0.17(+1.83%) |
Jun 02, 2015 | 9.168 | 9.450 | 9.145 | 9.206 | 60,637 | +0.12(+1.35%) |