Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.422 | 9.477 | 9.154 | 9.213 | 1,173,411 | -0.23(-2.40%) |
Aug 28, 2015 | 9.213 | 9.456 | 9.129 | 9.439 | 1,819,424 | +0.18(+1.99%) |
Aug 27, 2015 | 9.296 | 9.414 | 9.003 | 9.255 | 1,817,832 | +0.04(+0.45%) |
Aug 26, 2015 | 9.095 | 9.221 | 8.827 | 9.213 | 1,854,999 | +0.34(+3.87%) |
Aug 25, 2015 | 9.405 | 9.405 | 8.844 | 8.869 | 2,229,550 | -0.12(-1.30%) |
Aug 24, 2015 | 8.710 | 9.338 | 8.501 | 8.987 | 2,590,116 | -0.18(-2.01%) |
Aug 21, 2015 | 8.911 | 9.489 | 9.162 | 9.171 | 2,448,397 | +0.01(+0.09%) |
Aug 20, 2015 | 9.456 | 9.640 | 9.154 | 9.162 | 1,694,116 | -0.39(-4.12%) |
Aug 19, 2015 | 9.657 | 9.774 | 9.535 | 9.556 | 1,159,408 | -0.16(-1.64%) |
Aug 18, 2015 | 9.690 | 9.782 | 9.598 | 9.715 | 1,191,229 | -0.03(-0.26%) |
Aug 17, 2015 | 9.623 | 9.824 | 9.506 | 9.740 | 1,911,591 | +0.09(+0.91%) |
Aug 14, 2015 | 9.623 | 9.807 | 9.414 | 9.652 | 1,763,543 | -0.02(-0.22%) |
Aug 13, 2015 | 9.564 | 9.765 | 9.405 | 9.673 | 2,179,873 | +0.17(+1.76%) |
Aug 12, 2015 | 9.372 | 9.581 | 9.217 | 9.506 | 1,529,289 | +0.06(+0.62%) |
Aug 11, 2015 | 9.204 | 9.585 | 9.204 | 9.447 | 1,574,401 | +0.07(+0.71%) |
Aug 10, 2015 | 9.246 | 9.456 | 9.246 | 9.380 | 1,373,440 | +0.21(+2.28%) |
Aug 07, 2015 | 9.070 | 9.204 | 8.601 | 9.171 | 2,277,961 | +0.06(+0.64%) |
Aug 06, 2015 | 8.719 | 9.213 | 8.626 | 9.112 | 4,879,571 | +0.13(+1.49%) |
Aug 05, 2015 | 8.936 | 9.196 | 8.819 | 8.978 | 3,421,669 | +0.08(+0.94%) |
Aug 04, 2015 | 8.861 | 9.045 | 8.802 | 8.894 | 1,630,459 | +0.07(+0.76%) |
Aug 03, 2015 | 8.744 | 8.869 | 8.593 | 8.827 | 3,923,681 | +0.08(+0.86%) |
Jul 31, 2015 | 8.786 | 9.020 | 8.710 | 8.752 | 1,483,222 | -0.02(-0.19%) |
Jul 30, 2015 | 8.769 | 8.869 | 8.652 | 8.769 | 1,652,258 | +0.06(+0.67%) |
Jul 29, 2015 | 8.819 | 8.878 | 8.543 | 8.710 | 3,984,161 | -0.11(-1.23%) |
Jul 28, 2015 | 8.819 | 8.920 | 8.719 | 8.819 | 2,286,661 | +0.07(+0.77%) |
Jul 27, 2015 | 8.911 | 9.012 | 8.534 | 8.752 | 2,319,869 | -0.22(-2.43%) |
Jul 24, 2015 | 9.472 | 9.606 | 8.861 | 8.970 | 2,704,901 | -0.59(-6.13%) |
Jul 23, 2015 | 9.531 | 9.757 | 9.405 | 9.556 | 1,491,486 | +0.06(+0.62%) |
Jul 22, 2015 | 9.305 | 9.548 | 9.062 | 9.497 | 2,256,473 | +0.04(+0.44%) |
Jul 21, 2015 | 9.338 | 9.472 | 9.296 | 9.456 | 2,075,349 | +0.09(+0.98%) |
Jul 20, 2015 | 9.481 | 9.606 | 9.263 | 9.363 | 2,055,855 | -0.10(-1.06%) |
Jul 17, 2015 | 9.640 | 9.724 | 9.338 | 9.464 | 1,883,674 | -0.17(-1.74%) |
Jul 16, 2015 | 9.615 | 9.740 | 9.548 | 9.631 | 1,324,448 | +0.08(+0.79%) |
Jul 15, 2015 | 9.690 | 9.891 | 9.531 | 9.556 | 1,283,835 | -0.10(-1.04%) |
Jul 14, 2015 | 9.598 | 9.724 | 9.573 | 9.657 | 2,207,922 | +0.09(+0.96%) |
Jul 13, 2015 | 9.673 | 9.791 | 9.497 | 9.564 | 1,940,334 | -0.02(-0.17%) |
Jul 10, 2015 | 9.774 | 9.874 | 9.531 | 9.581 | 1,624,819 | -0.05(-0.52%) |
Jul 09, 2015 | 10.11 | 10.23 | 9.581 | 9.631 | 1,784,576 | -0.30(-3.04%) |
Jul 08, 2015 | 10.15 | 10.29 | 9.916 | 9.933 | 2,831,817 | -0.28(-2.79%) |
Jul 07, 2015 | 10.14 | 10.28 | 9.983 | 10.22 | 1,862,468 | +0.04(+0.41%) |
Jul 06, 2015 | 10.01 | 10.35 | 10.01 | 10.18 | 1,265,973 | +0.08(+0.75%) |
Jul 02, 2015 | 10.14 | 10.10 | 10.10 | 10.10 | 1,653,928 | -0.01(-0.08%) |
Jul 01, 2015 | 10.23 | 10.26 | 10.04 | 10.11 | 1,918,664 | +0.01(+0.08%) |
Jun 30, 2015 | 9.841 | 10.14 | 9.698 | 10.10 | 2,100,120 | +0.39(+4.06%) |
Jun 29, 2015 | 9.941 | 10.04 | 9.690 | 9.707 | 1,543,315 | -0.36(-3.62%) |
Jun 26, 2015 | 10.23 | 10.32 | 9.895 | 10.07 | 1,441,389 | -0.10(-0.95%) |
Jun 25, 2015 | 10.11 | 10.24 | 10.04 | 10.17 | 2,258,969 | +0.10(+1.00%) |
Jun 24, 2015 | 10.08 | 10.15 | 9.950 | 10.07 | 1,392,164 | -0.08(-0.74%) |
Jun 23, 2015 | 10.32 | 10.35 | 10.05 | 10.14 | 1,258,751 | -0.18(-1.78%) |
Jun 22, 2015 | 10.11 | 10.33 | 10.03 | 10.33 | 1,851,688 | +0.28(+2.84%) |
Jun 19, 2015 | 10.03 | 10.03 | 9.816 | 10.04 | 2,227,993 | -0.01(-0.08%) |
Jun 18, 2015 | 9.992 | 10.09 | 9.899 | 10.05 | 1,973,371 | +0.16(+1.61%) |
Jun 17, 2015 | 9.916 | 10.36 | 9.799 | 9.891 | 5,060,307 | -0.33(-3.20%) |
Jun 16, 2015 | 10.13 | 10.26 | 9.983 | 10.22 | 1,254,048 | +0.12(+1.16%) |
Jun 15, 2015 | 10.07 | 10.23 | 9.916 | 10.10 | 1,759,467 | -0.07(-0.66%) |
Jun 12, 2015 | 10.39 | 10.54 | 10.15 | 10.17 | 1,681,232 | -0.26(-2.49%) |
Jun 11, 2015 | 10.42 | 10.52 | 10.15 | 10.43 | 3,281,014 | +0.02(+0.16%) |
Jun 10, 2015 | 10.14 | 10.48 | 10.02 | 10.41 | 11,330,933 | +0.13(+1.22%) |
Jun 09, 2015 | 11.24 | 11.24 | 10.06 | 10.28 | 5,076,443 | -1.31(-11.27%) |
Jun 08, 2015 | 11.76 | 11.88 | 11.47 | 11.59 | 885,764 | -0.21(-1.77%) |
Jun 05, 2015 | 11.52 | 11.83 | 11.37 | 11.80 | 670,552 | +0.25(+2.18%) |
Jun 04, 2015 | 11.77 | 11.77 | 11.41 | 11.55 | 580,758 | -0.29(-2.47%) |
Jun 03, 2015 | 11.59 | 11.89 | 11.47 | 11.84 | 621,998 | +0.32(+2.76%) |
Jun 02, 2015 | 11.37 | 11.71 | 11.34 | 11.52 | 769,205 | +0.10(+0.88%) |