Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.730 | 9.730 | 9.320 | 9.470 | 55,270 | -0.23(-2.37%) |
Aug 28, 2015 | 9.920 | 10.06 | 9.510 | 9.700 | 87,827 | -0.19(-1.92%) |
Aug 27, 2015 | 10.22 | 10.29 | 9.750 | 9.890 | 48,675 | -0.18(-1.79%) |
Aug 26, 2015 | 10.10 | 10.26 | 9.600 | 10.07 | 59,530 | +0.01(+0.10%) |
Aug 25, 2015 | 9.950 | 10.50 | 9.887 | 10.06 | 70,809 | +0.60(+6.34%) |
Aug 24, 2015 | 10.00 | 10.14 | 9.000 | 9.460 | 138,719 | -0.80(-7.80%) |
Aug 21, 2015 | 10.41 | 10.85 | 10.15 | 10.26 | 71,999 | -0.14(-1.35%) |
Aug 20, 2015 | 11.04 | 11.16 | 10.33 | 10.40 | 103,965 | -0.75(-6.73%) |
Aug 19, 2015 | 10.99 | 11.23 | 10.80 | 11.15 | 43,360 | +0.08(+0.72%) |
Aug 18, 2015 | 11.30 | 11.53 | 10.99 | 11.07 | 45,704 | -0.25(-2.21%) |
Aug 17, 2015 | 11.50 | 11.84 | 11.24 | 11.32 | 19,420 | -0.25(-2.16%) |
Aug 14, 2015 | 11.69 | 11.85 | 11.47 | 11.57 | 40,332 | -0.14(-1.20%) |
Aug 13, 2015 | 11.78 | 12.24 | 10.89 | 11.71 | 43,244 | -0.09(-0.76%) |
Aug 12, 2015 | 10.97 | 11.81 | 10.86 | 11.80 | 74,471 | +0.75(+6.79%) |
Aug 11, 2015 | 11.07 | 11.22 | 10.89 | 11.05 | 90,942 | -0.16(-1.43%) |
Aug 10, 2015 | 11.53 | 11.70 | 11.20 | 11.21 | 52,794 | -0.32(-2.78%) |
Aug 07, 2015 | 11.84 | 11.95 | 11.41 | 11.53 | 46,618 | -0.21(-1.79%) |
Aug 06, 2015 | 12.12 | 12.47 | 11.61 | 11.74 | 85,208 | -0.50(-4.08%) |
Aug 05, 2015 | 11.81 | 12.49 | 11.76 | 12.24 | 114,554 | +0.34(+2.86%) |
Aug 04, 2015 | 12.09 | 12.38 | 11.80 | 11.90 | 92,478 | -0.27(-2.22%) |
Aug 03, 2015 | 12.47 | 12.83 | 12.12 | 12.17 | 83,692 | -0.31(-2.48%) |
Jul 31, 2015 | 12.45 | 12.97 | 12.37 | 12.48 | 59,874 | +0.06(+0.48%) |
Jul 30, 2015 | 12.49 | 12.60 | 12.22 | 12.42 | 46,490 | -0.06(-0.48%) |
Jul 29, 2015 | 11.60 | 12.60 | 11.60 | 12.48 | 166,671 | +0.80(+6.85%) |
Jul 28, 2015 | 11.76 | 12.00 | 11.51 | 11.68 | 66,891 | -0.12(-1.02%) |
Jul 27, 2015 | 12.90 | 12.90 | 11.67 | 11.80 | 137,590 | -0.89(-7.01%) |
Jul 24, 2015 | 12.89 | 13.23 | 12.57 | 12.69 | 45,113 | -0.08(-0.63%) |
Jul 23, 2015 | 12.92 | 13.11 | 12.55 | 12.77 | 32,915 | -0.03(-0.23%) |
Jul 22, 2015 | 12.41 | 13.38 | 12.40 | 12.80 | 83,532 | -0.08(-0.62%) |
Jul 21, 2015 | 13.00 | 13.00 | 12.75 | 12.88 | 77,524 | -0.30(-2.28%) |
Jul 20, 2015 | 12.87 | 13.52 | 12.87 | 13.18 | 51,431 | +0.28(+2.17%) |
Jul 17, 2015 | 13.62 | 13.67 | 12.73 | 12.90 | 86,629 | -0.84(-6.11%) |
Jul 16, 2015 | 13.97 | 14.00 | 13.47 | 13.74 | 58,883 | -0.24(-1.72%) |
Jul 15, 2015 | 14.11 | 14.20 | 13.85 | 13.98 | 70,447 | -0.15(-1.06%) |
Jul 14, 2015 | 13.99 | 14.15 | 13.94 | 14.13 | 35,778 | +0.10(+0.71%) |
Jul 13, 2015 | 13.92 | 14.04 | 13.75 | 14.03 | 43,201 | +0.15(+1.08%) |
Jul 10, 2015 | 14.17 | 14.45 | 13.79 | 13.88 | 68,158 | -0.19(-1.35%) |
Jul 09, 2015 | 13.93 | 14.47 | 13.77 | 14.07 | 79,030 | +0.32(+2.33%) |
Jul 08, 2015 | 13.45 | 13.77 | 13.26 | 13.75 | 65,173 | +0.20(+1.48%) |
Jul 07, 2015 | 13.44 | 13.55 | 13.11 | 13.55 | 47,937 | +0.30(+2.26%) |
Jul 06, 2015 | 13.02 | 13.62 | 12.43 | 13.25 | 107,609 | +0.14(+1.07%) |
Jul 02, 2015 | 12.99 | 13.11 | 13.11 | 13.11 | 65,800 | +0.11(+0.85%) |
Jul 01, 2015 | 13.10 | 13.50 | 12.71 | 13.00 | 118,951 | -0.05(-0.38%) |
Jun 30, 2015 | 13.34 | 13.46 | 12.76 | 13.05 | 49,586 | -0.25(-1.88%) |
Jun 29, 2015 | 13.47 | 13.50 | 13.01 | 13.30 | 64,409 | -0.10(-0.75%) |
Jun 26, 2015 | 13.44 | 13.50 | 13.16 | 13.40 | 67,698 | -0.10(-0.74%) |
Jun 25, 2015 | 13.50 | 13.55 | 13.32 | 13.50 | 80,588 | -0.02(-0.15%) |
Jun 24, 2015 | 13.42 | 13.54 | 13.36 | 13.52 | 86,468 | +0.10(+0.75%) |
Jun 23, 2015 | 13.40 | 13.50 | 12.90 | 13.42 | 69,704 | +0.10(+0.75%) |
Jun 22, 2015 | 13.01 | 13.39 | 12.41 | 13.32 | 86,009 | +0.54(+4.23%) |
Jun 19, 2015 | 13.55 | 13.73 | 12.25 | 12.78 | 313,514 | -0.69(-5.12%) |
Jun 18, 2015 | 11.25 | 14.09 | 11.25 | 13.47 | 625,531 | +2.36(+21.24%) |
Jun 17, 2015 | 11.21 | 11.44 | 11.01 | 11.11 | 31,093 | -0.17(-1.51%) |
Jun 16, 2015 | 11.05 | 11.30 | 10.78 | 11.28 | 39,282 | +0.20(+1.81%) |
Jun 15, 2015 | 11.01 | 11.47 | 10.79 | 11.08 | 27,004 | -0.09(-0.81%) |
Jun 12, 2015 | 11.31 | 11.57 | 10.89 | 11.17 | 84,529 | -0.11(-0.98%) |
Jun 11, 2015 | 11.04 | 11.32 | 10.93 | 11.28 | 66,121 | +0.18(+1.62%) |
Jun 10, 2015 | 10.98 | 11.24 | 10.95 | 11.10 | 29,267 | +0.22(+2.02%) |
Jun 09, 2015 | 11.06 | 11.17 | 10.72 | 10.88 | 54,337 | -0.18(-1.63%) |
Jun 08, 2015 | 11.35 | 11.41 | 11.00 | 11.06 | 46,646 | -0.12(-1.07%) |
Jun 05, 2015 | 10.85 | 11.51 | 10.85 | 11.18 | 65,922 | +0.33(+3.04%) |
Jun 04, 2015 | 11.05 | 11.54 | 10.76 | 10.85 | 110,695 | -0.20(-1.81%) |
Jun 03, 2015 | 11.80 | 12.07 | 10.95 | 11.05 | 249,374 | -0.93(-7.76%) |
Jun 02, 2015 | 12.85 | 12.97 | 11.94 | 11.98 | 105,576 | -0.97(-7.49%) |