Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.906 | 9.460 | 8.906 | 9.392 | 116,727 | +0.46(+5.15%) |
Aug 28, 2015 | 8.370 | 8.992 | 8.370 | 8.932 | 113,458 | +0.52(+6.18%) |
Aug 27, 2015 | 8.787 | 8.787 | 8.352 | 8.412 | 173,193 | -0.30(-3.42%) |
Aug 26, 2015 | 8.514 | 8.736 | 8.199 | 8.710 | 70,303 | +0.39(+4.71%) |
Aug 25, 2015 | 8.702 | 8.736 | 8.301 | 8.318 | 83,859 | -0.14(-1.71%) |
Aug 24, 2015 | 8.787 | 8.906 | 8.352 | 8.463 | 110,712 | -0.37(-4.15%) |
Aug 21, 2015 | 8.574 | 8.932 | 8.318 | 8.830 | 95,478 | +0.00(+0.00%) |
Aug 20, 2015 | 9.230 | 9.230 | 8.796 | 8.830 | 47,277 | -0.54(-5.73%) |
Aug 19, 2015 | 9.290 | 9.587 | 9.068 | 9.367 | 97,765 | -0.03(-0.27%) |
Aug 18, 2015 | 8.889 | 9.537 | 8.804 | 9.392 | 105,104 | +0.67(+7.72%) |
Aug 17, 2015 | 8.574 | 8.753 | 8.574 | 8.719 | 22,648 | +0.09(+0.99%) |
Aug 14, 2015 | 8.600 | 8.702 | 8.549 | 8.634 | 28,568 | -0.01(-0.10%) |
Aug 13, 2015 | 8.906 | 8.906 | 8.557 | 8.642 | 72,074 | -0.30(-3.34%) |
Aug 12, 2015 | 8.617 | 9.000 | 8.540 | 8.941 | 40,731 | +0.25(+2.84%) |
Aug 11, 2015 | 8.992 | 9.068 | 8.574 | 8.693 | 66,802 | -0.34(-3.77%) |
Aug 10, 2015 | 8.889 | 9.068 | 8.779 | 9.034 | 81,924 | +0.19(+2.12%) |
Aug 07, 2015 | 8.685 | 8.924 | 8.668 | 8.847 | 56,154 | +0.02(+0.19%) |
Aug 06, 2015 | 8.446 | 9.281 | 8.446 | 8.830 | 84,260 | +0.09(+1.07%) |
Aug 05, 2015 | 8.796 | 8.804 | 8.540 | 8.736 | 42,032 | -0.03(-0.29%) |
Aug 04, 2015 | 9.162 | 9.173 | 8.719 | 8.762 | 39,103 | -0.41(-4.46%) |
Aug 03, 2015 | 8.958 | 9.256 | 8.872 | 9.171 | 71,352 | +0.20(+2.18%) |
Jul 31, 2015 | 8.770 | 9.103 | 8.770 | 8.975 | 55,853 | +0.21(+2.43%) |
Jul 30, 2015 | 8.506 | 8.787 | 8.506 | 8.762 | 54,106 | +0.24(+2.80%) |
Jul 29, 2015 | 8.497 | 8.617 | 8.387 | 8.523 | 28,905 | -0.02(-0.20%) |
Jul 28, 2015 | 8.549 | 8.710 | 8.284 | 8.540 | 52,243 | +0.03(+0.30%) |
Jul 27, 2015 | 8.361 | 8.583 | 8.327 | 8.514 | 55,097 | -0.05(-0.60%) |
Jul 24, 2015 | 8.685 | 8.787 | 8.531 | 8.566 | 53,659 | -0.14(-1.66%) |
Jul 23, 2015 | 9.299 | 9.316 | 8.710 | 8.710 | 74,531 | -0.61(-6.50%) |
Jul 22, 2015 | 9.426 | 9.529 | 9.256 | 9.316 | 28,520 | -0.15(-1.62%) |
Jul 21, 2015 | 9.640 | 9.640 | 9.443 | 9.469 | 24,782 | -0.02(-0.18%) |
Jul 20, 2015 | 9.827 | 9.827 | 9.460 | 9.486 | 47,733 | -0.36(-3.64%) |
Jul 17, 2015 | 9.793 | 9.874 | 9.588 | 9.844 | 31,886 | +0.03(+0.35%) |
Jul 16, 2015 | 9.631 | 9.835 | 9.631 | 9.810 | 32,732 | +0.28(+2.95%) |
Jul 15, 2015 | 9.733 | 10.22 | 9.503 | 9.529 | 181,933 | -0.16(-1.67%) |
Jul 14, 2015 | 9.793 | 9.793 | 9.588 | 9.691 | 39,830 | -0.13(-1.30%) |
Jul 13, 2015 | 9.776 | 9.946 | 9.529 | 9.818 | 54,896 | +0.07(+0.70%) |
Jul 10, 2015 | 9.708 | 9.776 | 9.563 | 9.750 | 19,590 | +0.25(+2.60%) |
Jul 09, 2015 | 9.742 | 9.742 | 9.435 | 9.503 | 33,852 | -0.10(-1.06%) |
Jul 08, 2015 | 9.742 | 9.759 | 9.392 | 9.605 | 46,751 | -0.26(-2.59%) |
Jul 07, 2015 | 9.827 | 9.904 | 9.503 | 9.861 | 36,889 | +0.03(+0.26%) |
Jul 06, 2015 | 9.801 | 10.09 | 9.801 | 9.835 | 40,694 | +0.02(+0.17%) |
Jul 02, 2015 | 10.01 | 9.818 | 9.818 | 9.818 | 78,024 | -0.03(-0.26%) |
Jul 01, 2015 | 9.767 | 9.972 | 9.605 | 9.844 | 81,369 | +0.11(+1.14%) |
Jun 30, 2015 | 9.742 | 9.781 | 9.460 | 9.733 | 41,610 | +0.10(+1.06%) |
Jun 29, 2015 | 9.818 | 10.01 | 9.580 | 9.631 | 53,163 | -0.29(-2.92%) |
Jun 26, 2015 | 9.827 | 9.963 | 9.699 | 9.921 | 95,348 | +0.11(+1.13%) |
Jun 25, 2015 | 10.01 | 10.03 | 9.750 | 9.810 | 54,476 | -0.17(-1.71%) |
Jun 24, 2015 | 9.955 | 10.05 | 9.801 | 9.980 | 34,470 | -0.03(-0.34%) |
Jun 23, 2015 | 9.912 | 10.05 | 9.861 | 10.01 | 32,099 | +0.08(+0.77%) |
Jun 22, 2015 | 9.776 | 9.980 | 9.631 | 9.938 | 34,285 | +0.18(+1.83%) |
Jun 19, 2015 | 10.18 | 10.18 | 9.742 | 9.759 | 149,900 | -0.48(-4.66%) |
Jun 18, 2015 | 10.04 | 10.25 | 10.02 | 10.24 | 68,495 | +0.24(+2.39%) |
Jun 17, 2015 | 10.01 | 10.07 | 9.844 | 9.997 | 32,606 | -0.03(-0.26%) |
Jun 16, 2015 | 9.929 | 10.15 | 9.861 | 10.02 | 45,885 | +0.05(+0.51%) |
Jun 15, 2015 | 9.784 | 10.07 | 9.699 | 9.972 | 57,733 | +0.09(+0.95%) |
Jun 12, 2015 | 9.921 | 9.989 | 9.844 | 9.878 | 60,699 | -0.09(-0.86%) |
Jun 11, 2015 | 9.989 | 10.08 | 9.844 | 9.963 | 18,545 | -0.04(-0.43%) |
Jun 10, 2015 | 9.725 | 10.05 | 9.725 | 10.01 | 40,661 | +0.32(+3.25%) |
Jun 09, 2015 | 9.699 | 9.844 | 9.588 | 9.691 | 43,880 | -0.07(-0.70%) |
Jun 08, 2015 | 9.810 | 9.980 | 9.725 | 9.759 | 27,632 | -0.09(-0.95%) |
Jun 05, 2015 | 9.733 | 9.929 | 9.648 | 9.853 | 38,205 | +0.11(+1.14%) |
Jun 04, 2015 | 10.02 | 10.02 | 9.682 | 9.742 | 19,851 | -0.28(-2.81%) |
Jun 03, 2015 | 9.853 | 10.06 | 9.853 | 10.02 | 27,197 | +0.19(+1.91%) |
Jun 02, 2015 | 9.699 | 9.980 | 9.699 | 9.835 | 27,579 | +0.06(+0.61%) |