Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.679 | 9.771 | 9.630 | 9.715 | 10,826,536 | -0.03(-0.29%) |
Aug 28, 2015 | 9.672 | 9.792 | 9.609 | 9.743 | 11,889,162 | -0.02(-0.18%) |
Aug 27, 2015 | 9.592 | 9.775 | 9.564 | 9.761 | 23,735,138 | +0.32(+3.35%) |
Aug 26, 2015 | 9.191 | 9.479 | 9.047 | 9.444 | 28,513,178 | +0.53(+6.00%) |
Aug 25, 2015 | 9.325 | 9.416 | 8.910 | 8.910 | 20,234,992 | -0.19(-2.09%) |
Aug 24, 2015 | 9.212 | 9.423 | 8.980 | 9.100 | 33,957,676 | -0.60(-6.16%) |
Aug 21, 2015 | 9.880 | 9.915 | 9.697 | 9.697 | 19,295,616 | -0.30(-3.02%) |
Aug 20, 2015 | 10.21 | 10.24 | 10.000 | 10.000 | 16,271,056 | -0.30(-2.87%) |
Aug 19, 2015 | 10.37 | 10.42 | 10.29 | 10.29 | 14,681,361 | -0.12(-1.15%) |
Aug 18, 2015 | 10.38 | 10.45 | 10.35 | 10.41 | 7,908,632 | +0.04(+0.41%) |
Aug 17, 2015 | 10.30 | 10.42 | 10.25 | 10.37 | 7,714,970 | -0.01(-0.13%) |
Aug 14, 2015 | 10.27 | 10.39 | 10.23 | 10.39 | 8,779,030 | +0.13(+1.23%) |
Aug 13, 2015 | 10.16 | 10.28 | 10.14 | 10.26 | 9,312,488 | +0.13(+1.32%) |
Aug 12, 2015 | 10.27 | 10.29 | 10.01 | 10.13 | 17,104,906 | -0.23(-2.17%) |
Aug 11, 2015 | 10.38 | 10.43 | 10.28 | 10.35 | 17,224,372 | -0.17(-1.60%) |
Aug 10, 2015 | 10.36 | 10.55 | 10.35 | 10.52 | 13,992,502 | +0.22(+2.19%) |
Aug 07, 2015 | 10.43 | 10.50 | 10.22 | 10.29 | 16,352,414 | -0.12(-1.15%) |
Aug 06, 2015 | 10.51 | 10.56 | 10.41 | 10.41 | 9,622,247 | -0.06(-0.60%) |
Aug 05, 2015 | 10.48 | 10.61 | 10.45 | 10.48 | 8,960,533 | +0.04(+0.34%) |
Aug 04, 2015 | 10.39 | 10.53 | 10.37 | 10.44 | 8,910,984 | +0.07(+0.68%) |
Aug 03, 2015 | 10.43 | 10.47 | 10.31 | 10.37 | 9,214,931 | -0.06(-0.61%) |
Jul 31, 2015 | 10.53 | 10.55 | 10.41 | 10.44 | 10,104,578 | -0.09(-0.87%) |
Jul 30, 2015 | 10.49 | 10.56 | 10.46 | 10.53 | 7,339,451 | +0.01(+0.07%) |
Jul 29, 2015 | 10.42 | 10.55 | 10.38 | 10.52 | 12,773,489 | +0.11(+1.01%) |
Jul 28, 2015 | 10.39 | 10.49 | 10.33 | 10.41 | 10,436,363 | +0.02(+0.20%) |
Jul 27, 2015 | 10.48 | 10.50 | 10.37 | 10.39 | 10,895,344 | -0.17(-1.60%) |
Jul 24, 2015 | 10.63 | 10.68 | 10.55 | 10.56 | 10,877,241 | -0.09(-0.86%) |
Jul 23, 2015 | 10.79 | 10.87 | 10.64 | 10.65 | 15,697,487 | -0.13(-1.17%) |
Jul 22, 2015 | 10.57 | 10.82 | 10.57 | 10.78 | 14,461,965 | +0.20(+1.93%) |
Jul 21, 2015 | 10.70 | 10.79 | 10.58 | 10.58 | 15,999,962 | -0.11(-1.05%) |
Jul 20, 2015 | 10.53 | 10.72 | 10.53 | 10.69 | 11,817,601 | +0.18(+1.74%) |
Jul 17, 2015 | 10.62 | 10.65 | 10.41 | 10.51 | 16,109,557 | -0.16(-1.52%) |
Jul 16, 2015 | 10.78 | 10.82 | 10.55 | 10.67 | 20,744,682 | -0.08(-0.78%) |
Jul 15, 2015 | 10.72 | 10.82 | 10.67 | 10.75 | 14,606,242 | +0.08(+0.73%) |
Jul 14, 2015 | 10.52 | 10.67 | 10.48 | 10.67 | 10,679,164 | +0.10(+0.93%) |
Jul 13, 2015 | 10.61 | 10.66 | 10.55 | 10.58 | 14,476,778 | +0.08(+0.80%) |
Jul 10, 2015 | 10.58 | 10.61 | 10.46 | 10.49 | 14,602,207 | +0.07(+0.67%) |
Jul 09, 2015 | 10.52 | 10.52 | 10.37 | 10.42 | 8,407,211 | +0.13(+1.30%) |
Jul 08, 2015 | 10.39 | 10.43 | 10.28 | 10.29 | 9,216,488 | -0.20(-1.88%) |
Jul 07, 2015 | 10.53 | 10.56 | 10.30 | 10.48 | 13,188,202 | -0.07(-0.67%) |
Jul 06, 2015 | 10.51 | 10.58 | 10.44 | 10.56 | 10,459,482 | -0.05(-0.46%) |
Jul 02, 2015 | 10.73 | 10.60 | 10.60 | 10.60 | 11,461,291 | -0.16(-1.50%) |
Jul 01, 2015 | 10.74 | 10.79 | 10.69 | 10.77 | 11,564,769 | +0.20(+1.93%) |
Jun 30, 2015 | 10.60 | 10.75 | 10.53 | 10.56 | 14,734,657 | +0.04(+0.33%) |
Jun 29, 2015 | 10.67 | 10.76 | 10.52 | 10.53 | 12,399,979 | -0.27(-2.54%) |
Jun 26, 2015 | 10.85 | 10.93 | 10.79 | 10.80 | 11,243,056 | -0.01(-0.06%) |
Jun 25, 2015 | 10.91 | 10.96 | 10.77 | 10.81 | 13,898,507 | -0.04(-0.39%) |
Jun 24, 2015 | 10.99 | 11.04 | 10.85 | 10.85 | 9,853,391 | -0.15(-1.41%) |
Jun 23, 2015 | 10.89 | 11.02 | 10.88 | 11.01 | 16,257,256 | +0.15(+1.43%) |
Jun 22, 2015 | 10.82 | 10.85 | 10.78 | 10.85 | 7,546,612 | +0.15(+1.45%) |
Jun 19, 2015 | 10.75 | 10.80 | 10.70 | 10.70 | 10,626,821 | -0.11(-1.04%) |
Jun 18, 2015 | 10.76 | 10.81 | 10.63 | 10.81 | 11,533,801 | +0.08(+0.79%) |
Jun 17, 2015 | 10.91 | 10.97 | 10.69 | 10.72 | 13,987,056 | -0.13(-1.23%) |
Jun 16, 2015 | 10.77 | 10.88 | 10.73 | 10.86 | 7,802,742 | +0.06(+0.59%) |
Jun 15, 2015 | 10.70 | 10.85 | 10.65 | 10.79 | 6,237,670 | -0.01(-0.13%) |
Jun 12, 2015 | 10.79 | 10.82 | 10.70 | 10.81 | 9,156,938 | +0.01(+0.06%) |
Jun 11, 2015 | 10.86 | 10.88 | 10.77 | 10.80 | 7,728,529 | -0.04(-0.32%) |
Jun 10, 2015 | 10.84 | 10.94 | 10.79 | 10.84 | 15,926,882 | +0.05(+0.46%) |
Jun 09, 2015 | 10.65 | 10.82 | 10.53 | 10.79 | 15,343,389 | +0.16(+1.52%) |
Jun 08, 2015 | 10.61 | 10.71 | 10.57 | 10.63 | 11,977,100 | +0.01(+0.07%) |
Jun 05, 2015 | 10.45 | 10.63 | 10.45 | 10.62 | 15,638,069 | +0.25(+2.37%) |
Jun 04, 2015 | 10.23 | 10.46 | 10.23 | 10.37 | 12,939,449 | -0.06(-0.61%) |
Jun 03, 2015 | 10.35 | 10.51 | 10.34 | 10.44 | 16,199,679 | +0.14(+1.37%) |
Jun 02, 2015 | 10.19 | 10.35 | 10.18 | 10.29 | 12,308,479 | +0.09(+0.90%) |