Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.474 | 9.559 | 9.444 | 9.516 | 271,355 | +0.01(+0.06%) |
Aug 28, 2015 | 9.522 | 9.571 | 9.462 | 9.510 | 429,823 | -0.08(-0.88%) |
Aug 27, 2015 | 9.619 | 9.643 | 9.486 | 9.595 | 1,705,439 | +0.17(+1.80%) |
Aug 26, 2015 | 9.474 | 9.474 | 9.208 | 9.425 | 2,375,713 | +0.31(+3.38%) |
Aug 25, 2015 | 9.401 | 9.432 | 9.117 | 9.117 | 675,362 | +0.11(+1.28%) |
Aug 24, 2015 | 8.833 | 9.196 | 8.633 | 9.002 | 1,335,260 | -0.23(-2.49%) |
Aug 21, 2015 | 9.419 | 9.540 | 9.232 | 9.232 | 601,267 | -0.11(-1.23%) |
Aug 20, 2015 | 9.583 | 9.583 | 9.347 | 9.347 | 570,331 | -0.39(-3.98%) |
Aug 19, 2015 | 9.680 | 9.770 | 9.625 | 9.734 | 747,804 | -0.01(-0.12%) |
Aug 18, 2015 | 9.855 | 9.867 | 9.746 | 9.746 | 471,186 | -0.13(-1.29%) |
Aug 17, 2015 | 9.843 | 9.916 | 9.810 | 9.873 | 304,010 | -0.13(-1.33%) |
Aug 14, 2015 | 9.934 | 10.03 | 9.928 | 10.01 | 320,344 | +0.04(+0.43%) |
Aug 13, 2015 | 9.982 | 10.01 | 9.946 | 9.964 | 253,402 | -0.06(-0.60%) |
Aug 12, 2015 | 10.01 | 10.07 | 9.891 | 10.02 | 1,724,773 | -0.04(-0.36%) |
Aug 11, 2015 | 10.11 | 10.16 | 10.04 | 10.06 | 577,220 | -0.04(-0.42%) |
Aug 10, 2015 | 10.01 | 10.15 | 10.01 | 10.10 | 734,839 | +0.23(+2.33%) |
Aug 07, 2015 | 9.831 | 9.909 | 9.788 | 9.873 | 1,534,210 | -0.16(-1.57%) |
Aug 06, 2015 | 10.09 | 10.11 | 10.00 | 10.03 | 965,090 | +0.02(+0.24%) |
Aug 05, 2015 | 9.946 | 10.02 | 9.946 | 10.01 | 441,984 | +0.05(+0.49%) |
Aug 04, 2015 | 10.06 | 10.07 | 9.958 | 9.958 | 438,581 | -0.09(-0.90%) |
Aug 03, 2015 | 10.03 | 10.07 | 9.952 | 10.05 | 442,009 | +0.13(+1.34%) |
Jul 31, 2015 | 9.952 | 9.971 | 9.873 | 9.916 | 705,512 | -0.04(-0.43%) |
Jul 30, 2015 | 9.891 | 9.958 | 9.782 | 9.958 | 940,315 | -0.16(-1.61%) |
Jul 29, 2015 | 10.19 | 10.36 | 9.814 | 10.12 | 1,269,186 | +0.02(+0.18%) |
Jul 28, 2015 | 10.08 | 10.12 | 10.02 | 10.10 | 443,851 | +0.08(+0.85%) |
Jul 27, 2015 | 10.04 | 10.07 | 9.988 | 10.02 | 495,164 | -0.02(-0.24%) |
Jul 24, 2015 | 10.12 | 10.16 | 10.04 | 10.04 | 524,814 | +0.01(+0.06%) |
Jul 23, 2015 | 10.15 | 10.16 | 10.04 | 10.04 | 382,041 | -0.04(-0.36%) |
Jul 22, 2015 | 10.11 | 10.15 | 10.06 | 10.07 | 460,250 | +0.01(+0.12%) |
Jul 21, 2015 | 10.05 | 10.14 | 10.04 | 10.06 | 623,528 | -0.11(-1.13%) |
Jul 20, 2015 | 10.16 | 10.21 | 10.13 | 10.18 | 550,326 | +0.00(+0.00%) |
Jul 17, 2015 | 10.15 | 10.21 | 10.14 | 10.18 | 492,896 | +0.08(+0.84%) |
Jul 16, 2015 | 10.13 | 10.17 | 10.08 | 10.09 | 1,068,230 | +0.24(+2.46%) |
Jul 15, 2015 | 9.897 | 9.922 | 9.770 | 9.849 | 1,123,900 | +0.08(+0.80%) |
Jul 14, 2015 | 9.746 | 9.843 | 9.740 | 9.770 | 2,386,589 | +0.08(+0.81%) |
Jul 13, 2015 | 9.746 | 9.776 | 9.680 | 9.692 | 2,535,132 | -0.02(-0.19%) |
Jul 10, 2015 | 9.631 | 9.722 | 9.571 | 9.710 | 1,149,416 | +0.74(+8.30%) |
Jul 09, 2015 | 9.056 | 9.123 | 8.960 | 8.966 | 1,881,413 | +0.10(+1.16%) |
Jul 08, 2015 | 8.941 | 8.960 | 8.821 | 8.863 | 1,051,967 | -0.10(-1.08%) |
Jul 07, 2015 | 8.935 | 9.020 | 8.748 | 8.960 | 1,574,188 | -0.11(-1.20%) |
Jul 06, 2015 | 9.087 | 9.208 | 8.990 | 9.069 | 864,563 | -0.38(-4.03%) |
Jul 02, 2015 | 9.504 | 9.450 | 9.450 | 9.450 | 761,356 | +0.10(+1.03%) |
Jul 01, 2015 | 9.438 | 9.456 | 9.311 | 9.353 | 690,637 | +0.06(+0.65%) |
Jun 30, 2015 | 9.516 | 9.516 | 9.268 | 9.292 | 1,417,591 | -0.13(-1.41%) |
Jun 29, 2015 | 9.553 | 9.595 | 9.395 | 9.425 | 1,099,030 | -0.46(-4.65%) |
Jun 26, 2015 | 9.916 | 9.982 | 9.843 | 9.885 | 1,962,881 | +0.08(+0.86%) |
Jun 25, 2015 | 9.807 | 9.934 | 9.740 | 9.801 | 836,727 | +0.11(+1.19%) |
Jun 24, 2015 | 9.788 | 9.831 | 9.686 | 9.686 | 1,391,149 | +0.07(+0.76%) |
Jun 23, 2015 | 10.04 | 10.14 | 9.613 | 9.613 | 3,670,739 | -0.49(-4.85%) |
Jun 22, 2015 | 10.16 | 10.25 | 10.08 | 10.10 | 4,352,323 | +0.69(+7.33%) |
Jun 19, 2015 | 9.407 | 9.474 | 9.353 | 9.413 | 634,181 | -0.01(-0.06%) |
Jun 18, 2015 | 9.268 | 9.607 | 9.268 | 9.419 | 534,098 | +0.25(+2.70%) |
Jun 17, 2015 | 9.171 | 9.196 | 9.075 | 9.171 | 482,520 | -0.10(-1.04%) |
Jun 16, 2015 | 9.208 | 9.292 | 9.197 | 9.268 | 357,030 | +0.05(+0.59%) |
Jun 15, 2015 | 9.208 | 9.244 | 9.177 | 9.214 | 535,579 | -0.18(-1.93%) |
Jun 12, 2015 | 9.365 | 9.474 | 9.311 | 9.395 | 592,128 | -0.16(-1.71%) |
Jun 11, 2015 | 9.625 | 9.680 | 9.532 | 9.559 | 1,128,902 | +0.16(+1.74%) |
Jun 10, 2015 | 9.304 | 9.480 | 9.286 | 9.395 | 997,673 | +0.19(+2.10%) |
Jun 09, 2015 | 9.147 | 9.238 | 9.105 | 9.202 | 962,740 | -0.03(-0.33%) |
Jun 08, 2015 | 9.298 | 9.317 | 9.190 | 9.232 | 651,288 | -0.03(-0.33%) |
Jun 05, 2015 | 9.317 | 9.353 | 9.244 | 9.262 | 630,132 | -0.21(-2.23%) |
Jun 04, 2015 | 9.571 | 9.758 | 9.474 | 9.474 | 766,329 | -0.18(-1.82%) |
Jun 03, 2015 | 9.643 | 9.734 | 9.619 | 9.649 | 924,902 | +0.14(+1.47%) |
Jun 02, 2015 | 9.551 | 9.568 | 9.468 | 9.509 | 1,490,704 | +0.21(+2.28%) |