Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.530 | 9.630 | 9.470 | 9.630 | 83,742 | +0.01(+0.10%) |
Aug 28, 2015 | 9.730 | 9.730 | 9.580 | 9.620 | 56,134 | -0.09(-0.93%) |
Aug 27, 2015 | 9.750 | 9.868 | 9.660 | 9.710 | 56,656 | -0.08(-0.82%) |
Aug 26, 2015 | 9.880 | 9.880 | 9.750 | 9.790 | 18,831 | -0.10(-0.99%) |
Aug 25, 2015 | 10.21 | 10.21 | 9.820 | 9.888 | 81,231 | -0.11(-1.12%) |
Aug 24, 2015 | 9.840 | 10.03 | 9.720 | 10.00 | 88,230 | +0.11(+1.11%) |
Aug 21, 2015 | 10.00 | 10.00 | 9.830 | 9.890 | 34,024 | -0.13(-1.30%) |
Aug 20, 2015 | 9.770 | 10.06 | 9.770 | 10.02 | 37,204 | +0.17(+1.73%) |
Aug 19, 2015 | 9.870 | 9.901 | 9.770 | 9.850 | 62,564 | -0.04(-0.40%) |
Aug 18, 2015 | 9.980 | 9.980 | 9.840 | 9.890 | 49,372 | -0.11(-1.10%) |
Aug 17, 2015 | 10.10 | 10.15 | 9.950 | 10.000 | 38,696 | -0.10(-0.99%) |
Aug 14, 2015 | 10.04 | 10.19 | 10.01 | 10.10 | 62,537 | +0.02(+0.20%) |
Aug 13, 2015 | 9.910 | 10.09 | 9.880 | 10.08 | 61,219 | +0.21(+2.13%) |
Aug 12, 2015 | 10.25 | 10.28 | 9.716 | 9.870 | 160,957 | -0.29(-2.83%) |
Aug 11, 2015 | 10.36 | 10.36 | 10.10 | 10.16 | 47,320 | -0.31(-2.99%) |
Aug 10, 2015 | 10.24 | 10.55 | 10.24 | 10.47 | 48,270 | +0.27(+2.65%) |
Aug 07, 2015 | 10.19 | 10.28 | 10.09 | 10.20 | 58,159 | +0.06(+0.59%) |
Aug 06, 2015 | 10.11 | 10.22 | 10.08 | 10.14 | 40,894 | +0.07(+0.70%) |
Aug 05, 2015 | 10.02 | 10.08 | 9.970 | 10.07 | 12,158 | +0.14(+1.41%) |
Aug 04, 2015 | 10.09 | 10.11 | 9.910 | 9.930 | 108,107 | -0.06(-0.65%) |
Aug 03, 2015 | 9.900 | 10.03 | 9.850 | 9.995 | 124,380 | +0.02(+0.25%) |
Jul 31, 2015 | 10.06 | 10.07 | 9.950 | 9.970 | 68,719 | -0.02(-0.20%) |
Jul 30, 2015 | 10.10 | 10.15 | 9.950 | 9.990 | 101,884 | -0.06(-0.60%) |
Jul 29, 2015 | 10.24 | 10.24 | 10.03 | 10.05 | 92,586 | -0.26(-2.52%) |
Jul 28, 2015 | 10.18 | 10.35 | 10.15 | 10.31 | 162,174 | +0.22(+2.18%) |
Jul 27, 2015 | 10.19 | 10.26 | 10.07 | 10.09 | 53,927 | -0.16(-1.56%) |
Jul 24, 2015 | 10.37 | 10.37 | 10.23 | 10.25 | 96,742 | -0.21(-2.01%) |
Jul 23, 2015 | 10.47 | 10.53 | 10.34 | 10.46 | 37,947 | +0.12(+1.16%) |
Jul 22, 2015 | 10.44 | 10.56 | 10.30 | 10.34 | 110,142 | -0.17(-1.62%) |
Jul 21, 2015 | 10.68 | 10.78 | 10.50 | 10.51 | 178,868 | -0.24(-2.23%) |
Jul 20, 2015 | 10.95 | 10.95 | 10.75 | 10.75 | 106,399 | -0.33(-2.98%) |
Jul 17, 2015 | 11.16 | 11.16 | 10.95 | 11.08 | 146,303 | -0.15(-1.33%) |
Jul 16, 2015 | 11.32 | 11.43 | 11.22 | 11.23 | 60,918 | -0.06(-0.53%) |
Jul 15, 2015 | 11.18 | 11.34 | 11.16 | 11.29 | 80,833 | +0.01(+0.09%) |
Jul 14, 2015 | 11.35 | 11.35 | 11.25 | 11.28 | 70,439 | -0.09(-0.79%) |
Jul 13, 2015 | 11.36 | 11.41 | 11.23 | 11.37 | 122,530 | -0.08(-0.70%) |
Jul 10, 2015 | 11.67 | 11.67 | 11.31 | 11.45 | 213,442 | -0.08(-0.69%) |
Jul 09, 2015 | 11.60 | 11.63 | 11.47 | 11.53 | 75,447 | +0.04(+0.35%) |
Jul 08, 2015 | 11.50 | 11.66 | 11.41 | 11.49 | 130,821 | -0.15(-1.30%) |
Jul 07, 2015 | 11.69 | 11.72 | 11.53 | 11.64 | 81,142 | -0.24(-2.01%) |
Jul 06, 2015 | 11.42 | 11.94 | 11.42 | 11.88 | 120,401 | +0.17(+1.45%) |
Jul 02, 2015 | 11.56 | 11.71 | 11.71 | 11.71 | 225,600 | -0.03(-0.26%) |
Jul 01, 2015 | 11.93 | 11.94 | 11.47 | 11.74 | 364,262 | -0.52(-4.24%) |
Jun 30, 2015 | 11.60 | 12.27 | 11.44 | 12.26 | 366,682 | +0.58(+4.97%) |
Jun 29, 2015 | 11.48 | 11.75 | 11.42 | 11.68 | 444,607 | +0.29(+2.55%) |
Jun 26, 2015 | 11.29 | 11.44 | 11.10 | 11.39 | 247,667 | +0.51(+4.69%) |
Jun 25, 2015 | 10.73 | 10.95 | 10.67 | 10.88 | 59,850 | +0.22(+2.05%) |
Jun 24, 2015 | 10.70 | 10.90 | 10.61 | 10.66 | 69,899 | -0.08(-0.73%) |
Jun 23, 2015 | 10.42 | 10.78 | 10.41 | 10.74 | 58,876 | +0.35(+3.37%) |
Jun 22, 2015 | 10.21 | 10.43 | 10.20 | 10.39 | 40,058 | +0.24(+2.39%) |
Jun 19, 2015 | 10.17 | 10.20 | 10.08 | 10.15 | 25,432 | -0.00(-0.03%) |
Jun 18, 2015 | 10.24 | 10.35 | 10.12 | 10.15 | 67,935 | -0.08(-0.78%) |
Jun 17, 2015 | 10.26 | 10.43 | 10.13 | 10.23 | 48,826 | +0.13(+1.29%) |
Jun 16, 2015 | 10.22 | 10.22 | 10.10 | 10.10 | 40,658 | -0.04(-0.39%) |
Jun 15, 2015 | 10.38 | 10.38 | 10.14 | 10.14 | 72,819 | -0.31(-2.97%) |
Jun 12, 2015 | 10.50 | 10.55 | 10.43 | 10.45 | 26,534 | -0.03(-0.29%) |
Jun 11, 2015 | 10.55 | 10.62 | 10.44 | 10.48 | 40,083 | -0.17(-1.60%) |
Jun 10, 2015 | 11.00 | 11.04 | 10.61 | 10.65 | 82,737 | -0.32(-2.87%) |
Jun 09, 2015 | 10.84 | 11.05 | 10.84 | 10.97 | 74,477 | +0.12(+1.11%) |
Jun 08, 2015 | 10.68 | 10.91 | 10.68 | 10.85 | 26,371 | +0.26(+2.41%) |
Jun 05, 2015 | 10.81 | 10.96 | 10.59 | 10.59 | 57,965 | -0.21(-1.94%) |
Jun 04, 2015 | 10.50 | 10.83 | 10.46 | 10.80 | 73,636 | +0.29(+2.76%) |
Jun 03, 2015 | 10.56 | 10.78 | 10.48 | 10.51 | 87,422 | -0.06(-0.57%) |
Jun 02, 2015 | 10.40 | 10.60 | 10.26 | 10.57 | 151,578 | +0.26(+2.52%) |