Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.868 | 8.968 | 8.826 | 8.947 | 1,499,871 | +0.06(+0.64%) |
Aug 28, 2015 | 8.819 | 8.947 | 8.733 | 8.890 | 1,608,967 | +0.04(+0.48%) |
Aug 27, 2015 | 8.875 | 8.953 | 8.769 | 8.847 | 2,273,223 | +0.07(+0.80%) |
Aug 26, 2015 | 8.678 | 8.776 | 8.533 | 8.776 | 3,310,580 | +0.29(+3.41%) |
Aug 25, 2015 | 8.925 | 8.925 | 8.466 | 8.487 | 2,165,722 | -0.16(-1.88%) |
Aug 24, 2015 | 8.748 | 9.002 | 8.621 | 8.649 | 4,340,901 | -0.49(-5.33%) |
Aug 21, 2015 | 8.974 | 9.214 | 8.925 | 9.136 | 2,901,928 | -0.02(-0.23%) |
Aug 20, 2015 | 9.242 | 9.263 | 9.157 | 9.157 | 2,480,677 | -0.18(-1.96%) |
Aug 19, 2015 | 9.397 | 9.450 | 9.334 | 9.341 | 2,330,485 | -0.08(-0.90%) |
Aug 18, 2015 | 9.433 | 9.454 | 9.299 | 9.425 | 2,349,604 | +0.02(+0.23%) |
Aug 17, 2015 | 9.327 | 9.482 | 9.263 | 9.404 | 2,320,721 | +0.01(+0.15%) |
Aug 14, 2015 | 9.284 | 9.397 | 9.256 | 9.390 | 1,540,203 | +0.11(+1.14%) |
Aug 13, 2015 | 9.214 | 9.334 | 9.200 | 9.284 | 1,636,027 | +0.05(+0.53%) |
Aug 12, 2015 | 9.313 | 9.327 | 9.115 | 9.235 | 2,420,524 | -0.11(-1.13%) |
Aug 11, 2015 | 9.362 | 9.447 | 9.299 | 9.341 | 1,702,171 | -0.13(-1.34%) |
Aug 10, 2015 | 9.496 | 9.531 | 9.447 | 9.468 | 2,315,762 | +0.04(+0.37%) |
Aug 07, 2015 | 9.454 | 9.524 | 9.383 | 9.433 | 2,971,824 | -0.08(-0.82%) |
Aug 06, 2015 | 9.538 | 9.560 | 9.425 | 9.510 | 2,054,582 | +0.01(+0.07%) |
Aug 05, 2015 | 9.425 | 9.567 | 9.383 | 9.503 | 4,490,573 | +0.14(+1.51%) |
Aug 04, 2015 | 9.778 | 9.863 | 9.348 | 9.362 | 8,520,418 | -0.37(-3.77%) |
Aug 03, 2015 | 9.729 | 9.771 | 9.630 | 9.729 | 1,441,808 | +0.00(+0.00%) |
Jul 31, 2015 | 9.736 | 9.785 | 9.658 | 9.729 | 1,760,004 | -0.01(-0.07%) |
Jul 30, 2015 | 9.729 | 9.792 | 9.672 | 9.736 | 1,558,148 | -0.02(-0.22%) |
Jul 29, 2015 | 9.722 | 9.778 | 9.655 | 9.757 | 1,617,568 | +0.03(+0.29%) |
Jul 28, 2015 | 9.842 | 9.842 | 9.641 | 9.729 | 1,738,226 | -0.02(-0.22%) |
Jul 27, 2015 | 9.771 | 9.790 | 9.651 | 9.750 | 2,240,639 | -0.13(-1.36%) |
Jul 24, 2015 | 10.05 | 10.07 | 9.884 | 9.884 | 1,808,652 | -0.17(-1.68%) |
Jul 23, 2015 | 10.36 | 10.36 | 10.03 | 10.05 | 1,494,196 | -0.20(-1.99%) |
Jul 22, 2015 | 10.16 | 10.31 | 10.14 | 10.26 | 937,215 | +0.10(+0.97%) |
Jul 21, 2015 | 10.27 | 10.38 | 10.15 | 10.16 | 1,271,432 | -0.11(-1.03%) |
Jul 20, 2015 | 10.22 | 10.30 | 10.12 | 10.27 | 1,131,906 | +0.06(+0.62%) |
Jul 17, 2015 | 10.32 | 10.33 | 10.12 | 10.20 | 1,162,816 | -0.13(-1.23%) |
Jul 16, 2015 | 10.36 | 10.44 | 10.31 | 10.33 | 1,010,543 | +0.01(+0.14%) |
Jul 15, 2015 | 10.28 | 10.38 | 10.22 | 10.31 | 1,107,555 | +0.06(+0.62%) |
Jul 14, 2015 | 10.19 | 10.28 | 10.16 | 10.25 | 773,044 | +0.01(+0.14%) |
Jul 13, 2015 | 10.24 | 10.29 | 10.19 | 10.24 | 955,110 | +0.07(+0.69%) |
Jul 10, 2015 | 10.17 | 10.23 | 10.08 | 10.17 | 1,318,660 | +0.16(+1.62%) |
Jul 09, 2015 | 10.15 | 10.15 | 9.948 | 10.00 | 1,548,924 | +0.08(+0.78%) |
Jul 08, 2015 | 9.821 | 9.976 | 9.821 | 9.926 | 1,439,771 | -0.03(-0.28%) |
Jul 07, 2015 | 10.09 | 10.09 | 9.856 | 9.955 | 1,897,733 | -0.16(-1.53%) |
Jul 06, 2015 | 9.941 | 10.12 | 9.905 | 10.11 | 1,260,985 | +0.04(+0.35%) |
Jul 02, 2015 | 10.26 | 10.07 | 10.07 | 10.07 | 938,055 | -0.18(-1.79%) |
Jul 01, 2015 | 10.26 | 10.34 | 10.14 | 10.26 | 1,569,038 | +0.16(+1.54%) |
Jun 30, 2015 | 10.15 | 10.20 | 10.03 | 10.10 | 1,338,892 | +0.08(+0.77%) |
Jun 29, 2015 | 10.14 | 10.27 | 10.01 | 10.03 | 1,444,066 | -0.26(-2.54%) |
Jun 26, 2015 | 10.23 | 10.31 | 10.18 | 10.29 | 2,436,902 | +0.12(+1.18%) |
Jun 25, 2015 | 10.14 | 10.22 | 10.08 | 10.17 | 1,094,051 | +0.04(+0.42%) |
Jun 24, 2015 | 10.14 | 10.21 | 10.09 | 10.12 | 1,306,911 | -0.06(-0.55%) |
Jun 23, 2015 | 10.09 | 10.19 | 10.07 | 10.18 | 808,743 | +0.11(+1.12%) |
Jun 22, 2015 | 10.10 | 10.12 | 10.02 | 10.07 | 867,201 | +0.07(+0.71%) |
Jun 19, 2015 | 9.948 | 10.03 | 9.912 | 9.997 | 1,744,612 | +0.03(+0.28%) |
Jun 18, 2015 | 9.905 | 9.976 | 9.803 | 9.969 | 1,227,046 | +0.11(+1.15%) |
Jun 17, 2015 | 10.11 | 10.11 | 9.835 | 9.856 | 1,119,685 | -0.20(-2.03%) |
Jun 16, 2015 | 9.933 | 10.07 | 9.902 | 10.06 | 1,117,144 | +0.10(+0.99%) |
Jun 15, 2015 | 9.863 | 10.01 | 9.828 | 9.962 | 1,258,398 | -0.01(-0.14%) |
Jun 12, 2015 | 9.933 | 9.976 | 9.877 | 9.976 | 884,501 | +0.02(+0.21%) |
Jun 11, 2015 | 9.976 | 10.02 | 9.902 | 9.955 | 894,549 | -0.03(-0.28%) |
Jun 10, 2015 | 9.919 | 10.03 | 9.866 | 9.983 | 1,503,876 | +0.16(+1.58%) |
Jun 09, 2015 | 9.799 | 9.898 | 9.715 | 9.828 | 1,416,519 | +0.06(+0.58%) |
Jun 08, 2015 | 9.736 | 9.799 | 9.715 | 9.771 | 1,203,914 | +0.05(+0.51%) |
Jun 05, 2015 | 9.701 | 9.764 | 9.651 | 9.722 | 1,665,779 | +0.11(+1.17%) |
Jun 04, 2015 | 9.658 | 9.701 | 9.574 | 9.609 | 634,935 | -0.11(-1.09%) |
Jun 03, 2015 | 9.658 | 9.775 | 9.595 | 9.715 | 1,374,589 | +0.11(+1.10%) |
Jun 02, 2015 | 9.496 | 9.658 | 9.418 | 9.609 | 1,179,559 | +0.10(+1.04%) |