Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.943 | 10.14 | 9.815 | 9.919 | 100,788 | -0.10(-0.99%) |
Aug 28, 2015 | 9.780 | 10.11 | 9.737 | 10.02 | 138,175 | +0.30(+3.05%) |
Aug 27, 2015 | 9.588 | 10.06 | 9.565 | 9.722 | 288,026 | +0.17(+1.76%) |
Aug 26, 2015 | 9.496 | 9.583 | 9.310 | 9.554 | 181,321 | +0.14(+1.48%) |
Aug 25, 2015 | 9.345 | 9.519 | 9.188 | 9.414 | 385,573 | +0.24(+2.59%) |
Aug 24, 2015 | 9.269 | 9.728 | 9.008 | 9.176 | 247,958 | -0.45(-4.70%) |
Aug 21, 2015 | 9.954 | 10.00 | 9.612 | 9.629 | 214,722 | -0.32(-3.21%) |
Aug 20, 2015 | 10.15 | 10.22 | 9.948 | 9.948 | 164,985 | -0.24(-2.39%) |
Aug 19, 2015 | 9.977 | 10.26 | 9.943 | 10.19 | 717,958 | +0.07(+0.69%) |
Aug 18, 2015 | 10.01 | 10.13 | 10.01 | 10.12 | 218,608 | +0.04(+0.40%) |
Aug 17, 2015 | 9.972 | 10.13 | 9.954 | 10.08 | 222,945 | +0.11(+1.09%) |
Aug 14, 2015 | 9.723 | 9.978 | 9.717 | 9.973 | 389,246 | +0.26(+2.69%) |
Aug 13, 2015 | 9.825 | 9.825 | 9.660 | 9.711 | 260,197 | -0.15(-1.56%) |
Aug 12, 2015 | 9.399 | 9.910 | 9.331 | 9.865 | 574,041 | +0.49(+5.21%) |
Aug 11, 2015 | 9.427 | 9.490 | 9.308 | 9.376 | 385,891 | -0.14(-1.43%) |
Aug 10, 2015 | 9.319 | 9.569 | 9.279 | 9.512 | 546,257 | +0.20(+2.14%) |
Aug 07, 2015 | 9.427 | 9.427 | 9.251 | 9.314 | 276,725 | -0.10(-1.09%) |
Aug 06, 2015 | 9.490 | 9.490 | 9.206 | 9.416 | 257,846 | -0.19(-2.01%) |
Aug 05, 2015 | 10.04 | 10.14 | 9.586 | 9.609 | 167,366 | -0.35(-3.54%) |
Aug 04, 2015 | 10.12 | 10.26 | 9.922 | 9.961 | 143,818 | -0.21(-2.07%) |
Aug 03, 2015 | 10.38 | 10.38 | 10.15 | 10.17 | 102,564 | -0.30(-2.82%) |
Jul 31, 2015 | 10.59 | 10.59 | 10.42 | 10.47 | 97,357 | -0.07(-0.70%) |
Jul 30, 2015 | 10.52 | 10.59 | 10.40 | 10.54 | 101,753 | -0.05(-0.48%) |
Jul 29, 2015 | 10.31 | 10.61 | 10.26 | 10.59 | 203,456 | +0.25(+2.42%) |
Jul 28, 2015 | 10.13 | 10.37 | 10.05 | 10.34 | 351,850 | +0.21(+2.08%) |
Jul 27, 2015 | 10.09 | 10.18 | 9.927 | 10.13 | 188,571 | -0.03(-0.34%) |
Jul 24, 2015 | 10.09 | 10.27 | 10.09 | 10.17 | 350,053 | +0.01(+0.06%) |
Jul 23, 2015 | 10.21 | 10.27 | 10.11 | 10.16 | 285,327 | +0.05(+0.51%) |
Jul 22, 2015 | 10.34 | 10.36 | 10.05 | 10.11 | 183,056 | -0.31(-3.00%) |
Jul 21, 2015 | 10.48 | 10.62 | 10.35 | 10.42 | 149,551 | -0.07(-0.65%) |
Jul 20, 2015 | 10.73 | 10.81 | 10.48 | 10.49 | 242,997 | -0.31(-2.89%) |
Jul 17, 2015 | 10.88 | 10.88 | 10.75 | 10.80 | 90,816 | -0.12(-1.14%) |
Jul 16, 2015 | 11.02 | 11.04 | 10.89 | 10.93 | 101,472 | -0.10(-0.88%) |
Jul 15, 2015 | 11.19 | 11.26 | 11.00 | 11.02 | 118,929 | -0.21(-1.87%) |
Jul 14, 2015 | 11.17 | 11.34 | 11.17 | 11.23 | 102,751 | +0.02(+0.15%) |
Jul 13, 2015 | 11.18 | 11.23 | 11.12 | 11.22 | 89,948 | +0.14(+1.23%) |
Jul 10, 2015 | 11.00 | 11.13 | 11.00 | 11.08 | 136,907 | +0.12(+1.14%) |
Jul 09, 2015 | 11.10 | 11.15 | 10.93 | 10.96 | 91,399 | -0.02(-0.15%) |
Jul 08, 2015 | 11.22 | 11.25 | 10.93 | 10.97 | 143,411 | -0.32(-2.82%) |
Jul 07, 2015 | 11.05 | 11.29 | 10.88 | 11.29 | 137,996 | +0.19(+1.74%) |
Jul 06, 2015 | 11.18 | 11.20 | 11.04 | 11.10 | 170,672 | -0.24(-2.11%) |
Jul 02, 2015 | 11.20 | 11.34 | 11.34 | 11.34 | 113,331 | +0.10(+0.91%) |
Jul 01, 2015 | 11.51 | 11.51 | 11.23 | 11.23 | 113,048 | -0.23(-1.98%) |
Jun 30, 2015 | 11.51 | 11.51 | 11.20 | 11.46 | 128,282 | +0.02(+0.20%) |
Jun 29, 2015 | 11.53 | 11.53 | 11.38 | 11.44 | 170,648 | -0.14(-1.18%) |
Jun 26, 2015 | 11.69 | 11.69 | 11.43 | 11.58 | 133,840 | -0.14(-1.21%) |
Jun 25, 2015 | 11.93 | 11.95 | 11.70 | 11.72 | 109,217 | -0.23(-1.95%) |
Jun 24, 2015 | 11.97 | 11.97 | 11.86 | 11.95 | 85,480 | +0.00(+0.00%) |
Jun 23, 2015 | 11.80 | 11.97 | 11.80 | 11.95 | 110,607 | +0.22(+1.84%) |
Jun 22, 2015 | 11.75 | 11.80 | 11.71 | 11.73 | 142,514 | +0.07(+0.58%) |
Jun 19, 2015 | 11.71 | 11.73 | 11.63 | 11.67 | 168,367 | -0.09(-0.77%) |
Jun 18, 2015 | 11.79 | 11.85 | 11.75 | 11.76 | 130,382 | -0.07(-0.62%) |
Jun 17, 2015 | 11.85 | 11.86 | 11.73 | 11.83 | 117,048 | +0.04(+0.34%) |
Jun 16, 2015 | 11.75 | 11.80 | 11.73 | 11.79 | 118,711 | +0.03(+0.29%) |
Jun 15, 2015 | 11.73 | 11.83 | 11.67 | 11.76 | 139,665 | -0.01(-0.10%) |
Jun 12, 2015 | 11.80 | 11.80 | 11.73 | 11.77 | 120,680 | -0.15(-1.24%) |
Jun 11, 2015 | 11.88 | 11.95 | 11.83 | 11.92 | 126,686 | +0.01(+0.10%) |
Jun 10, 2015 | 11.98 | 12.03 | 11.87 | 11.90 | 137,139 | -0.05(-0.38%) |
Jun 09, 2015 | 12.08 | 12.12 | 11.95 | 11.95 | 92,416 | -0.13(-1.08%) |
Jun 08, 2015 | 12.13 | 12.17 | 12.00 | 12.08 | 93,019 | -0.09(-0.75%) |
Jun 05, 2015 | 12.09 | 12.22 | 11.97 | 12.17 | 101,125 | -0.01(-0.05%) |
Jun 04, 2015 | 12.37 | 12.38 | 12.12 | 12.18 | 90,987 | -0.18(-1.47%) |
Jun 03, 2015 | 12.48 | 12.55 | 12.35 | 12.36 | 118,575 | -0.20(-1.58%) |
Jun 02, 2015 | 12.59 | 12.64 | 12.54 | 12.56 | 109,817 | -0.05(-0.36%) |