Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.292 | 9.364 | 9.292 | 9.322 | 256,960 | -0.01(-0.06%) |
Aug 28, 2015 | 9.340 | 9.370 | 9.263 | 9.328 | 184,800 | -0.04(-0.38%) |
Aug 27, 2015 | 9.352 | 9.411 | 9.132 | 9.364 | 279,224 | +0.11(+1.16%) |
Aug 26, 2015 | 9.281 | 9.310 | 9.084 | 9.257 | 125,248 | +0.17(+1.83%) |
Aug 25, 2015 | 9.298 | 9.382 | 9.067 | 9.090 | 199,105 | -0.01(-0.13%) |
Aug 24, 2015 | 9.132 | 9.328 | 9.096 | 9.102 | 254,343 | -0.20(-2.11%) |
Aug 21, 2015 | 9.346 | 9.394 | 9.144 | 9.298 | 203,548 | -0.06(-0.64%) |
Aug 20, 2015 | 9.382 | 9.453 | 9.304 | 9.358 | 163,516 | -0.06(-0.63%) |
Aug 19, 2015 | 9.417 | 9.429 | 9.370 | 9.417 | 142,312 | +0.02(+0.19%) |
Aug 18, 2015 | 9.453 | 9.459 | 9.370 | 9.399 | 129,210 | -0.05(-0.57%) |
Aug 17, 2015 | 9.423 | 9.524 | 9.394 | 9.453 | 230,460 | +0.04(+0.44%) |
Aug 14, 2015 | 9.304 | 9.459 | 9.304 | 9.411 | 392,647 | +0.10(+1.09%) |
Aug 13, 2015 | 9.269 | 9.363 | 9.228 | 9.310 | 367,082 | +0.04(+0.44%) |
Aug 12, 2015 | 9.240 | 9.287 | 9.222 | 9.269 | 256,050 | +0.05(+0.57%) |
Aug 11, 2015 | 9.222 | 9.328 | 9.199 | 9.216 | 126,608 | +0.01(+0.06%) |
Aug 10, 2015 | 9.164 | 9.322 | 9.140 | 9.211 | 245,782 | +0.07(+0.77%) |
Aug 07, 2015 | 9.117 | 9.211 | 9.099 | 9.140 | 243,735 | +0.02(+0.19%) |
Aug 06, 2015 | 9.193 | 9.222 | 9.117 | 9.123 | 305,967 | -0.05(-0.51%) |
Aug 05, 2015 | 9.205 | 9.240 | 9.152 | 9.170 | 448,192 | -0.02(-0.19%) |
Aug 04, 2015 | 9.234 | 9.269 | 9.123 | 9.187 | 190,711 | -0.04(-0.44%) |
Aug 03, 2015 | 9.269 | 9.293 | 9.205 | 9.228 | 428,622 | -0.04(-0.44%) |
Jul 31, 2015 | 9.252 | 9.322 | 9.196 | 9.269 | 118,347 | +0.09(+1.02%) |
Jul 30, 2015 | 9.152 | 9.216 | 9.152 | 9.175 | 60,546 | -0.02(-0.26%) |
Jul 29, 2015 | 9.146 | 9.252 | 9.134 | 9.199 | 113,246 | +0.04(+0.45%) |
Jul 28, 2015 | 9.181 | 9.193 | 9.117 | 9.158 | 203,112 | -0.04(-0.38%) |
Jul 27, 2015 | 9.152 | 9.234 | 9.146 | 9.193 | 264,906 | +0.04(+0.38%) |
Jul 24, 2015 | 9.152 | 9.222 | 9.149 | 9.158 | 261,926 | -0.01(-0.06%) |
Jul 23, 2015 | 9.199 | 9.222 | 9.146 | 9.164 | 271,509 | -0.04(-0.45%) |
Jul 22, 2015 | 9.187 | 9.240 | 9.164 | 9.205 | 82,613 | +0.04(+0.38%) |
Jul 21, 2015 | 9.187 | 9.246 | 9.146 | 9.170 | 370,609 | -0.04(-0.45%) |
Jul 20, 2015 | 9.152 | 9.246 | 9.152 | 9.211 | 123,821 | +0.04(+0.38%) |
Jul 17, 2015 | 9.234 | 9.241 | 9.152 | 9.175 | 56,516 | -0.04(-0.38%) |
Jul 16, 2015 | 9.252 | 9.275 | 9.181 | 9.211 | 117,089 | +0.01(+0.06%) |
Jul 15, 2015 | 9.287 | 9.304 | 9.158 | 9.205 | 356,870 | -0.05(-0.51%) |
Jul 14, 2015 | 9.234 | 9.275 | 9.211 | 9.252 | 225,256 | -0.01(-0.06%) |
Jul 13, 2015 | 9.287 | 9.299 | 9.222 | 9.258 | 267,740 | +0.02(+0.25%) |
Jul 10, 2015 | 9.258 | 9.345 | 9.170 | 9.234 | 269,414 | +0.04(+0.38%) |
Jul 09, 2015 | 9.310 | 9.363 | 9.158 | 9.199 | 249,370 | -0.01(-0.13%) |
Jul 08, 2015 | 9.170 | 9.322 | 9.152 | 9.211 | 44,245 | -0.01(-0.13%) |
Jul 07, 2015 | 9.211 | 9.289 | 9.111 | 9.222 | 694,829 | +0.02(+0.26%) |
Jul 06, 2015 | 9.205 | 9.363 | 9.120 | 9.199 | 244,938 | -0.04(-0.38%) |
Jul 02, 2015 | 9.328 | 9.234 | 9.234 | 9.234 | 22,329 | -0.09(-1.01%) |
Jul 01, 2015 | 9.345 | 9.387 | 9.193 | 9.328 | 75,316 | -0.01(-0.13%) |
Jun 30, 2015 | 9.276 | 9.351 | 9.190 | 9.340 | 87,002 | +0.05(+0.57%) |
Jun 29, 2015 | 9.334 | 9.416 | 9.269 | 9.287 | 327,617 | -0.10(-1.06%) |
Jun 26, 2015 | 9.304 | 9.387 | 9.275 | 9.387 | 706,428 | +0.11(+1.20%) |
Jun 25, 2015 | 9.287 | 9.340 | 9.134 | 9.275 | 153,173 | -0.04(-0.38%) |
Jun 24, 2015 | 9.310 | 9.398 | 9.211 | 9.310 | 282,381 | +0.02(+0.25%) |
Jun 23, 2015 | 9.357 | 9.357 | 9.181 | 9.287 | 69,752 | -0.05(-0.50%) |
Jun 22, 2015 | 9.322 | 9.410 | 9.199 | 9.334 | 100,911 | +0.02(+0.25%) |
Jun 19, 2015 | 9.428 | 9.457 | 9.269 | 9.310 | 283,639 | -0.12(-1.24%) |
Jun 18, 2015 | 9.287 | 9.460 | 9.234 | 9.428 | 209,163 | +0.17(+1.84%) |
Jun 17, 2015 | 9.252 | 9.327 | 9.211 | 9.258 | 27,308 | +0.04(+0.45%) |
Jun 16, 2015 | 9.240 | 9.299 | 9.205 | 9.216 | 116,774 | -0.06(-0.70%) |
Jun 15, 2015 | 9.281 | 9.325 | 9.199 | 9.281 | 61,829 | -0.06(-0.69%) |
Jun 12, 2015 | 9.193 | 9.357 | 9.093 | 9.345 | 132,141 | +0.13(+1.46%) |
Jun 11, 2015 | 9.152 | 9.234 | 9.052 | 9.211 | 86,874 | +0.12(+1.29%) |
Jun 10, 2015 | 9.087 | 9.222 | 9.070 | 9.093 | 45,741 | +0.02(+0.26%) |
Jun 09, 2015 | 8.999 | 9.128 | 8.947 | 9.070 | 32,938 | +0.00(+0.00%) |
Jun 08, 2015 | 9.146 | 9.234 | 9.058 | 9.070 | 52,493 | -0.06(-0.71%) |
Jun 05, 2015 | 9.164 | 9.269 | 9.093 | 9.134 | 124,439 | -0.09(-1.02%) |
Jun 04, 2015 | 9.211 | 9.246 | 9.117 | 9.228 | 86,136 | -0.04(-0.44%) |
Jun 03, 2015 | 9.181 | 9.428 | 9.093 | 9.269 | 59,763 | +0.09(+0.96%) |
Jun 02, 2015 | 9.345 | 9.345 | 9.170 | 9.181 | 45,193 | -0.21(-2.25%) |