Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.161 | 8.177 | 8.101 | 8.101 | 15,249 | -0.21(-2.58%) |
Aug 28, 2015 | 8.238 | 8.323 | 8.230 | 8.316 | 23,661 | +0.03(+0.31%) |
Aug 27, 2015 | 8.178 | 8.341 | 8.135 | 8.290 | 37,192 | +0.33(+4.09%) |
Aug 26, 2015 | 7.981 | 8.075 | 7.758 | 7.964 | 19,186 | +0.21(+2.77%) |
Aug 25, 2015 | 8.067 | 8.075 | 7.749 | 7.749 | 24,796 | +0.03(+0.33%) |
Aug 24, 2015 | 7.423 | 8.007 | 7.166 | 7.723 | 392,462 | -0.36(-4.46%) |
Aug 21, 2015 | 8.290 | 8.290 | 7.964 | 8.084 | 69,926 | -0.23(-2.79%) |
Aug 20, 2015 | 8.504 | 8.513 | 8.290 | 8.316 | 68,013 | -0.38(-4.34%) |
Aug 19, 2015 | 8.710 | 8.727 | 8.564 | 8.693 | 204,537 | -0.09(-1.07%) |
Aug 18, 2015 | 8.813 | 8.813 | 8.764 | 8.787 | 23,521 | -0.05(-0.58%) |
Aug 17, 2015 | 8.822 | 8.851 | 8.777 | 8.839 | 25,683 | +0.02(+0.19%) |
Aug 14, 2015 | 8.830 | 8.830 | 8.762 | 8.822 | 28,774 | +0.00(+0.00%) |
Aug 13, 2015 | 8.805 | 8.873 | 8.796 | 8.822 | 65,043 | -0.02(-0.19%) |
Aug 12, 2015 | 8.727 | 8.839 | 8.607 | 8.839 | 141,806 | +0.00(+0.00%) |
Aug 11, 2015 | 8.933 | 8.933 | 8.796 | 8.839 | 107,527 | -0.17(-1.90%) |
Aug 10, 2015 | 9.011 | 9.019 | 8.925 | 9.011 | 161,599 | +0.12(+1.35%) |
Aug 07, 2015 | 8.933 | 8.933 | 8.845 | 8.890 | 14,707 | -0.09(-1.05%) |
Aug 06, 2015 | 9.165 | 9.165 | 8.916 | 8.985 | 139,320 | -0.15(-1.60%) |
Aug 05, 2015 | 9.019 | 9.165 | 8.993 | 9.131 | 118,116 | +0.21(+2.41%) |
Aug 04, 2015 | 8.993 | 9.036 | 8.916 | 8.916 | 57,139 | -0.08(-0.86%) |
Aug 03, 2015 | 9.011 | 9.122 | 8.925 | 8.993 | 32,377 | -0.02(-0.19%) |
Jul 31, 2015 | 9.036 | 9.131 | 8.993 | 9.011 | 42,142 | -0.03(-0.28%) |
Jul 30, 2015 | 9.105 | 9.105 | 8.942 | 9.036 | 74,230 | -0.21(-2.23%) |
Jul 29, 2015 | 9.045 | 9.259 | 9.011 | 9.242 | 131,956 | +0.20(+2.18%) |
Jul 28, 2015 | 9.071 | 9.071 | 8.933 | 9.045 | 25,063 | +0.11(+1.25%) |
Jul 27, 2015 | 8.985 | 8.985 | 8.779 | 8.933 | 52,744 | -0.16(-1.79%) |
Jul 24, 2015 | 9.174 | 9.174 | 9.046 | 9.096 | 12,051 | -0.06(-0.71%) |
Jul 23, 2015 | 9.242 | 9.277 | 9.131 | 9.161 | 130,635 | -0.05(-0.51%) |
Jul 22, 2015 | 9.371 | 9.371 | 9.208 | 9.208 | 25,742 | -0.15(-1.56%) |
Jul 21, 2015 | 9.440 | 9.440 | 9.338 | 9.354 | 58,362 | +0.03(+0.28%) |
Jul 20, 2015 | 9.414 | 9.431 | 9.319 | 9.328 | 48,758 | +0.02(+0.18%) |
Jul 17, 2015 | 9.560 | 9.560 | 9.294 | 9.311 | 26,854 | -0.12(-1.27%) |
Jul 16, 2015 | 9.380 | 9.465 | 9.380 | 9.431 | 50,224 | +0.20(+2.14%) |
Jul 15, 2015 | 9.465 | 9.474 | 9.234 | 9.234 | 124,208 | -0.27(-2.79%) |
Jul 14, 2015 | 9.431 | 9.525 | 9.431 | 9.499 | 11,648 | +0.02(+0.17%) |
Jul 13, 2015 | 9.534 | 9.534 | 9.404 | 9.483 | 112,304 | +0.11(+1.19%) |
Jul 10, 2015 | 9.371 | 9.371 | 9.279 | 9.371 | 83,458 | +0.28(+3.12%) |
Jul 09, 2015 | 9.028 | 9.165 | 9.011 | 9.088 | 70,431 | +0.45(+5.16%) |
Jul 08, 2015 | 8.865 | 8.884 | 8.642 | 8.642 | 120,126 | -0.38(-4.19%) |
Jul 07, 2015 | 9.011 | 9.053 | 8.830 | 9.019 | 114,607 | -0.11(-1.18%) |
Jul 06, 2015 | 9.251 | 9.251 | 9.054 | 9.126 | 348,122 | -0.39(-4.10%) |
Jul 02, 2015 | 9.543 | 9.517 | 9.517 | 9.517 | 23,189 | -0.01(-0.09%) |
Jul 01, 2015 | 9.680 | 9.680 | 9.490 | 9.525 | 29,804 | -0.02(-0.18%) |
Jun 30, 2015 | 9.603 | 9.603 | 9.474 | 9.543 | 58,263 | +0.11(+1.18%) |
Jun 29, 2015 | 9.611 | 9.628 | 9.405 | 9.431 | 153,948 | -0.30(-3.07%) |
Jun 26, 2015 | 9.877 | 9.877 | 9.723 | 9.729 | 57,671 | -0.11(-1.07%) |
Jun 25, 2015 | 9.963 | 9.963 | 9.826 | 9.834 | 68,449 | -0.10(-1.04%) |
Jun 24, 2015 | 10.07 | 10.07 | 9.937 | 9.937 | 61,204 | -0.11(-1.06%) |
Jun 23, 2015 | 9.968 | 10.05 | 9.960 | 10.04 | 23,947 | +0.08(+0.76%) |
Jun 22, 2015 | 9.858 | 10.00 | 9.858 | 9.968 | 45,928 | +0.12(+1.20%) |
Jun 19, 2015 | 9.917 | 9.934 | 9.824 | 9.849 | 23,224 | -0.13(-1.27%) |
Jun 18, 2015 | 9.917 | 10.02 | 9.887 | 9.976 | 53,537 | +0.10(+1.03%) |
Jun 17, 2015 | 9.824 | 9.917 | 9.781 | 9.874 | 44,013 | +0.04(+0.43%) |
Jun 16, 2015 | 9.824 | 9.832 | 9.803 | 9.832 | 35,579 | +0.05(+0.52%) |
Jun 15, 2015 | 9.756 | 9.807 | 9.663 | 9.781 | 40,015 | -0.12(-1.20%) |
Jun 12, 2015 | 9.934 | 9.934 | 9.811 | 9.900 | 30,318 | -0.03(-0.34%) |
Jun 11, 2015 | 9.908 | 9.985 | 9.908 | 9.934 | 27,326 | +0.01(+0.09%) |
Jun 10, 2015 | 9.891 | 9.925 | 9.832 | 9.925 | 72,731 | +0.15(+1.56%) |
Jun 09, 2015 | 9.874 | 9.900 | 9.739 | 9.773 | 737,579 | -0.13(-1.28%) |
Jun 08, 2015 | 10.06 | 10.06 | 9.858 | 9.900 | 127,607 | -0.07(-0.68%) |
Jun 05, 2015 | 9.934 | 9.985 | 9.880 | 9.968 | 40,486 | -0.06(-0.59%) |
Jun 04, 2015 | 10.11 | 10.16 | 9.993 | 10.03 | 29,331 | -0.14(-1.42%) |
Jun 03, 2015 | 10.15 | 10.20 | 10.09 | 10.17 | 86,240 | +0.03(+0.25%) |
Jun 02, 2015 | 10.15 | 10.16 | 10.01 | 10.15 | 77,943 | +0.03(+0.25%) |