Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.351 | 9.440 | 9.324 | 9.387 | 2,801,450 | -0.02(-0.19%) |
Aug 28, 2015 | 9.289 | 9.449 | 9.280 | 9.404 | 3,589,523 | +0.08(+0.86%) |
Aug 27, 2015 | 9.200 | 9.369 | 9.129 | 9.324 | 4,819,367 | +0.24(+2.64%) |
Aug 26, 2015 | 8.915 | 9.111 | 8.733 | 9.084 | 7,099,182 | +0.33(+3.76%) |
Aug 25, 2015 | 8.987 | 9.022 | 8.738 | 8.755 | 6,537,517 | +0.00(+0.00%) |
Aug 24, 2015 | 8.702 | 9.053 | 8.595 | 8.755 | 10,410,569 | -0.43(-4.65%) |
Aug 21, 2015 | 9.147 | 9.360 | 8.987 | 9.182 | 5,166,299 | -0.12(-1.24%) |
Aug 20, 2015 | 9.493 | 9.520 | 9.298 | 9.298 | 3,197,825 | -0.28(-2.88%) |
Aug 19, 2015 | 9.627 | 9.671 | 9.529 | 9.573 | 2,236,564 | -0.11(-1.10%) |
Aug 18, 2015 | 9.715 | 9.733 | 9.618 | 9.680 | 3,708,602 | -0.03(-0.27%) |
Aug 17, 2015 | 9.627 | 9.760 | 9.582 | 9.707 | 3,112,038 | +0.02(+0.18%) |
Aug 14, 2015 | 9.529 | 9.689 | 9.529 | 9.689 | 1,737,155 | +0.09(+0.93%) |
Aug 13, 2015 | 9.627 | 9.733 | 9.591 | 9.600 | 2,250,428 | -0.02(-0.18%) |
Aug 12, 2015 | 9.564 | 9.635 | 9.435 | 9.618 | 3,425,523 | -0.08(-0.82%) |
Aug 11, 2015 | 9.644 | 9.778 | 9.622 | 9.698 | 4,049,609 | -0.01(-0.09%) |
Aug 10, 2015 | 9.627 | 9.715 | 9.600 | 9.707 | 3,192,632 | +0.15(+1.58%) |
Aug 07, 2015 | 9.609 | 9.618 | 9.413 | 9.555 | 6,102,177 | -0.11(-1.10%) |
Aug 06, 2015 | 9.742 | 9.778 | 9.591 | 9.662 | 2,951,655 | -0.07(-0.73%) |
Aug 05, 2015 | 9.831 | 9.911 | 9.715 | 9.733 | 4,054,451 | -0.06(-0.64%) |
Aug 04, 2015 | 9.804 | 9.840 | 9.751 | 9.795 | 3,208,503 | -0.01(-0.09%) |
Aug 03, 2015 | 9.831 | 9.938 | 9.760 | 9.804 | 4,090,639 | -0.04(-0.36%) |
Jul 31, 2015 | 9.893 | 9.982 | 9.813 | 9.840 | 4,335,522 | -0.04(-0.36%) |
Jul 30, 2015 | 9.760 | 9.915 | 9.751 | 9.875 | 3,819,474 | +0.09(+0.91%) |
Jul 29, 2015 | 9.733 | 9.840 | 9.644 | 9.787 | 3,995,995 | +0.04(+0.46%) |
Jul 28, 2015 | 9.751 | 9.769 | 9.569 | 9.742 | 6,052,818 | +0.04(+0.37%) |
Jul 27, 2015 | 9.689 | 9.822 | 9.600 | 9.707 | 5,883,306 | -0.04(-0.46%) |
Jul 24, 2015 | 9.831 | 9.867 | 9.698 | 9.751 | 4,988,755 | -0.09(-0.90%) |
Jul 23, 2015 | 9.911 | 10.08 | 9.827 | 9.840 | 6,211,830 | -0.04(-0.45%) |
Jul 22, 2015 | 9.769 | 9.920 | 9.769 | 9.884 | 4,436,878 | +0.11(+1.09%) |
Jul 21, 2015 | 9.831 | 9.924 | 9.778 | 9.778 | 5,293,405 | -0.03(-0.27%) |
Jul 20, 2015 | 9.982 | 9.991 | 9.778 | 9.804 | 6,401,873 | -0.16(-1.61%) |
Jul 17, 2015 | 10.07 | 10.19 | 9.938 | 9.964 | 8,459,091 | -0.10(-0.97%) |
Jul 16, 2015 | 10.32 | 10.32 | 9.875 | 10.06 | 13,183,677 | -0.14(-1.39%) |
Jul 15, 2015 | 10.37 | 10.42 | 10.19 | 10.20 | 7,708,397 | -0.14(-1.37%) |
Jul 14, 2015 | 10.27 | 10.42 | 10.27 | 10.35 | 6,331,669 | +0.06(+0.60%) |
Jul 13, 2015 | 10.22 | 10.31 | 10.20 | 10.28 | 6,419,673 | +0.12(+1.23%) |
Jul 10, 2015 | 10.14 | 10.21 | 10.12 | 10.16 | 6,127,006 | +0.13(+1.33%) |
Jul 09, 2015 | 10.07 | 10.10 | 9.973 | 10.03 | 4,345,230 | +0.12(+1.17%) |
Jul 08, 2015 | 9.911 | 10.09 | 9.835 | 9.911 | 3,497,372 | -0.06(-0.62%) |
Jul 07, 2015 | 9.964 | 9.991 | 9.724 | 9.973 | 4,335,954 | +0.04(+0.36%) |
Jul 06, 2015 | 9.964 | 10.11 | 9.911 | 9.938 | 4,211,599 | -0.12(-1.24%) |
Jul 02, 2015 | 10.12 | 10.06 | 10.06 | 10.06 | 4,192,792 | -0.03(-0.26%) |
Jul 01, 2015 | 10.28 | 10.28 | 10.01 | 10.09 | 13,810,511 | -0.03(-0.26%) |
Jun 30, 2015 | 10.05 | 10.21 | 9.911 | 10.12 | 7,226,482 | +0.10(+0.98%) |
Jun 29, 2015 | 10.05 | 10.24 | 10.01 | 10.02 | 5,958,264 | -0.19(-1.83%) |
Jun 26, 2015 | 10.17 | 10.27 | 10.15 | 10.20 | 6,273,943 | +0.04(+0.44%) |
Jun 25, 2015 | 10.10 | 10.24 | 10.08 | 10.16 | 5,544,302 | +0.10(+0.97%) |
Jun 24, 2015 | 10.04 | 10.12 | 10.01 | 10.06 | 10,069,741 | +0.00(+0.00%) |
Jun 23, 2015 | 10.17 | 10.20 | 10.05 | 10.06 | 7,188,823 | -0.08(-0.79%) |
Jun 22, 2015 | 10.19 | 10.21 | 10.07 | 10.14 | 4,384,194 | +0.02(+0.17%) |
Jun 19, 2015 | 10.04 | 10.13 | 10.000 | 10.12 | 8,492,463 | +0.07(+0.71%) |
Jun 18, 2015 | 9.991 | 10.05 | 9.955 | 10.05 | 6,603,117 | +0.11(+1.07%) |
Jun 17, 2015 | 10.02 | 10.02 | 9.840 | 9.947 | 6,024,541 | -0.04(-0.44%) |
Jun 16, 2015 | 9.911 | 10.08 | 9.858 | 9.991 | 5,025,652 | +0.07(+0.72%) |
Jun 15, 2015 | 9.911 | 9.978 | 9.840 | 9.920 | 5,613,888 | -0.08(-0.80%) |
Jun 12, 2015 | 9.929 | 10.04 | 9.849 | 10.000 | 4,961,760 | +0.04(+0.45%) |
Jun 11, 2015 | 9.858 | 9.987 | 9.804 | 9.955 | 4,696,590 | +0.12(+1.27%) |
Jun 10, 2015 | 9.729 | 9.875 | 9.671 | 9.831 | 4,925,715 | +0.14(+1.47%) |
Jun 09, 2015 | 9.760 | 9.760 | 9.600 | 9.689 | 4,092,792 | -0.04(-0.46%) |
Jun 08, 2015 | 9.635 | 9.778 | 9.609 | 9.733 | 4,551,323 | +0.09(+0.92%) |
Jun 05, 2015 | 9.671 | 9.733 | 9.600 | 9.644 | 2,663,207 | -0.03(-0.28%) |
Jun 04, 2015 | 9.662 | 9.822 | 9.547 | 9.671 | 4,934,282 | -0.05(-0.55%) |
Jun 03, 2015 | 9.644 | 9.751 | 9.591 | 9.724 | 6,238,250 | +0.10(+1.02%) |
Jun 02, 2015 | 9.529 | 9.689 | 9.511 | 9.627 | 2,793,135 | +0.06(+0.65%) |