Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.260 | 7.446 | 7.218 | 7.328 | 356,972 | +0.04(+0.58%) |
Aug 28, 2015 | 7.218 | 7.439 | 7.167 | 7.286 | 728,056 | +0.09(+1.29%) |
Aug 27, 2015 | 7.033 | 7.277 | 6.965 | 7.193 | 870,140 | +0.28(+4.02%) |
Aug 26, 2015 | 7.555 | 7.766 | 6.898 | 6.915 | 1,030,061 | -0.51(-6.92%) |
Aug 25, 2015 | 9.233 | 9.233 | 7.420 | 7.429 | 1,476,081 | -1.89(-20.27%) |
Aug 24, 2015 | 9.470 | 9.883 | 9.292 | 9.318 | 339,962 | -0.55(-5.56%) |
Aug 21, 2015 | 9.731 | 9.933 | 9.655 | 9.866 | 242,092 | -0.01(-0.09%) |
Aug 20, 2015 | 9.782 | 10.16 | 9.773 | 9.874 | 344,357 | +0.03(+0.26%) |
Aug 19, 2015 | 9.866 | 9.950 | 9.739 | 9.849 | 135,748 | -0.06(-0.60%) |
Aug 18, 2015 | 10.34 | 10.38 | 9.908 | 9.908 | 171,296 | -0.41(-4.00%) |
Aug 17, 2015 | 10.18 | 10.41 | 10.03 | 10.32 | 226,530 | +0.13(+1.24%) |
Aug 14, 2015 | 9.832 | 10.21 | 9.832 | 10.19 | 201,865 | +0.30(+3.07%) |
Aug 13, 2015 | 9.900 | 10.02 | 9.832 | 9.891 | 163,158 | +0.02(+0.17%) |
Aug 12, 2015 | 9.874 | 10.00 | 9.773 | 9.874 | 139,786 | -0.06(-0.59%) |
Aug 11, 2015 | 9.925 | 10.11 | 9.765 | 9.933 | 221,496 | -0.05(-0.51%) |
Aug 10, 2015 | 9.874 | 10.14 | 9.824 | 9.984 | 208,153 | +0.16(+1.63%) |
Aug 07, 2015 | 9.748 | 9.841 | 9.596 | 9.824 | 123,197 | +0.06(+0.60%) |
Aug 06, 2015 | 9.773 | 9.782 | 9.663 | 9.765 | 143,861 | +0.01(+0.09%) |
Aug 05, 2015 | 9.689 | 9.992 | 9.630 | 9.756 | 229,123 | +0.13(+1.40%) |
Aug 04, 2015 | 9.706 | 9.739 | 9.579 | 9.621 | 130,158 | -0.05(-0.52%) |
Aug 03, 2015 | 9.638 | 9.731 | 9.495 | 9.672 | 192,081 | +0.03(+0.35%) |
Jul 31, 2015 | 9.647 | 9.689 | 9.470 | 9.638 | 130,428 | +0.04(+0.44%) |
Jul 30, 2015 | 9.301 | 9.807 | 9.301 | 9.596 | 438,547 | +0.22(+2.34%) |
Jul 29, 2015 | 9.427 | 9.529 | 9.301 | 9.377 | 195,050 | -0.05(-0.54%) |
Jul 28, 2015 | 9.292 | 9.444 | 9.208 | 9.427 | 152,757 | +0.15(+1.64%) |
Jul 27, 2015 | 9.149 | 9.292 | 9.149 | 9.276 | 113,973 | +0.04(+0.46%) |
Jul 24, 2015 | 9.292 | 9.351 | 9.158 | 9.233 | 164,687 | -0.10(-1.08%) |
Jul 23, 2015 | 9.318 | 9.385 | 9.259 | 9.335 | 108,879 | +0.00(+0.00%) |
Jul 22, 2015 | 9.090 | 9.351 | 9.090 | 9.335 | 161,937 | +0.16(+1.75%) |
Jul 21, 2015 | 8.432 | 9.394 | 8.432 | 9.174 | 145,788 | -0.03(-0.27%) |
Jul 20, 2015 | 9.453 | 9.453 | 9.149 | 9.200 | 229,043 | -0.21(-2.24%) |
Jul 17, 2015 | 9.604 | 9.604 | 9.351 | 9.410 | 132,396 | -0.15(-1.59%) |
Jul 16, 2015 | 9.579 | 9.714 | 9.486 | 9.562 | 97,621 | +0.04(+0.44%) |
Jul 15, 2015 | 9.680 | 9.689 | 9.444 | 9.520 | 151,811 | -0.15(-1.57%) |
Jul 14, 2015 | 9.545 | 9.674 | 9.461 | 9.672 | 108,587 | +0.12(+1.24%) |
Jul 13, 2015 | 9.621 | 9.663 | 9.500 | 9.554 | 177,439 | +0.00(+0.00%) |
Jul 10, 2015 | 9.512 | 9.655 | 9.412 | 9.554 | 165,872 | +0.15(+1.61%) |
Jul 09, 2015 | 9.571 | 9.689 | 9.402 | 9.402 | 189,765 | -0.03(-0.36%) |
Jul 08, 2015 | 9.621 | 9.689 | 9.301 | 9.436 | 436,530 | -0.25(-2.61%) |
Jul 07, 2015 | 9.916 | 9.916 | 9.663 | 9.689 | 226,319 | -0.19(-1.96%) |
Jul 06, 2015 | 9.908 | 9.967 | 9.756 | 9.883 | 176,056 | -0.11(-1.10%) |
Jul 02, 2015 | 10.16 | 9.992 | 9.992 | 9.992 | 134,363 | -0.13(-1.33%) |
Jul 01, 2015 | 10.05 | 10.30 | 9.967 | 10.13 | 241,591 | +0.13(+1.26%) |
Jun 30, 2015 | 10.09 | 10.17 | 9.900 | 10.00 | 198,017 | -0.08(-0.75%) |
Jun 29, 2015 | 10.20 | 10.35 | 10.06 | 10.08 | 249,581 | -0.24(-2.29%) |
Jun 26, 2015 | 10.15 | 10.33 | 10.08 | 10.31 | 900,697 | +0.16(+1.58%) |
Jun 25, 2015 | 10.00 | 10.15 | 9.959 | 10.15 | 176,075 | +0.18(+1.77%) |
Jun 24, 2015 | 9.916 | 9.984 | 9.874 | 9.975 | 197,314 | +0.06(+0.60%) |
Jun 23, 2015 | 9.798 | 9.925 | 9.731 | 9.916 | 83,799 | +0.14(+1.47%) |
Jun 22, 2015 | 9.824 | 9.900 | 9.731 | 9.773 | 119,539 | -0.04(-0.43%) |
Jun 19, 2015 | 9.748 | 9.866 | 9.638 | 9.815 | 204,296 | +0.10(+1.04%) |
Jun 18, 2015 | 9.596 | 9.756 | 9.579 | 9.714 | 162,268 | +0.15(+1.59%) |
Jun 17, 2015 | 9.647 | 9.706 | 9.537 | 9.562 | 106,517 | -0.04(-0.44%) |
Jun 16, 2015 | 9.663 | 9.689 | 9.478 | 9.604 | 152,434 | -0.06(-0.61%) |
Jun 15, 2015 | 9.655 | 9.778 | 9.444 | 9.663 | 199,200 | -0.10(-1.04%) |
Jun 12, 2015 | 9.512 | 9.807 | 9.410 | 9.765 | 218,577 | +0.19(+2.03%) |
Jun 11, 2015 | 9.697 | 9.697 | 9.550 | 9.571 | 172,672 | -0.09(-0.96%) |
Jun 10, 2015 | 9.503 | 9.807 | 9.478 | 9.663 | 227,220 | +0.23(+2.41%) |
Jun 09, 2015 | 9.344 | 9.519 | 9.285 | 9.436 | 111,312 | +0.07(+0.71%) |
Jun 08, 2015 | 9.310 | 9.486 | 9.202 | 9.369 | 285,411 | +0.01(+0.09%) |
Jun 05, 2015 | 9.235 | 9.475 | 9.101 | 9.361 | 247,051 | +0.09(+0.99%) |
Jun 04, 2015 | 9.411 | 9.570 | 9.244 | 9.269 | 287,619 | -0.22(-2.29%) |
Jun 03, 2015 | 9.035 | 9.611 | 8.926 | 9.486 | 503,242 | +0.45(+5.00%) |
Jun 02, 2015 | 8.441 | 9.193 | 8.441 | 9.035 | 566,455 | +0.02(+0.19%) |