Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.247 | 8.365 | 8.138 | 8.168 | 228,973 | -0.37(-4.28%) |
Aug 28, 2015 | 8.326 | 8.681 | 8.326 | 8.533 | 227,260 | -0.02(-0.23%) |
Aug 27, 2015 | 8.188 | 8.553 | 8.021 | 8.553 | 112,119 | +1.08(+14.40%) |
Aug 26, 2015 | 7.467 | 7.476 | 7.111 | 7.476 | 183,739 | -0.24(-3.07%) |
Aug 25, 2015 | 7.812 | 7.862 | 7.684 | 7.713 | 261,311 | +0.09(+1.17%) |
Aug 24, 2015 | 7.467 | 7.822 | 7.447 | 7.625 | 266,178 | -0.59(-7.21%) |
Aug 21, 2015 | 8.286 | 8.346 | 8.217 | 8.217 | 251,906 | -0.15(-1.77%) |
Aug 20, 2015 | 8.494 | 8.494 | 8.365 | 8.365 | 106,477 | -0.34(-3.86%) |
Aug 19, 2015 | 8.909 | 8.918 | 8.671 | 8.701 | 110,528 | -0.29(-3.19%) |
Aug 18, 2015 | 8.978 | 9.037 | 8.958 | 8.988 | 50,154 | -0.55(-5.80%) |
Aug 17, 2015 | 9.442 | 9.541 | 9.432 | 9.541 | 43,111 | +0.17(+1.79%) |
Aug 14, 2015 | 9.343 | 9.432 | 9.343 | 9.373 | 40,937 | -0.07(-0.73%) |
Aug 13, 2015 | 9.521 | 9.570 | 9.432 | 9.442 | 44,702 | -0.04(-0.42%) |
Aug 12, 2015 | 9.442 | 9.501 | 9.373 | 9.481 | 84,513 | -0.15(-1.54%) |
Aug 11, 2015 | 9.620 | 9.659 | 9.511 | 9.629 | 140,240 | -0.21(-2.11%) |
Aug 10, 2015 | 9.689 | 9.847 | 9.669 | 9.837 | 336,320 | +1.24(+14.48%) |
Aug 07, 2015 | 8.652 | 8.691 | 8.592 | 8.592 | 78,856 | +0.20(+2.35%) |
Aug 06, 2015 | 8.602 | 8.444 | 8.336 | 8.395 | 105,475 | -0.21(-2.41%) |
Aug 05, 2015 | 8.563 | 8.622 | 8.533 | 8.602 | 128,496 | +0.25(+2.96%) |
Aug 04, 2015 | 8.415 | 8.484 | 8.316 | 8.355 | 74,271 | -0.04(-0.47%) |
Aug 03, 2015 | 8.365 | 8.410 | 8.257 | 8.395 | 227,681 | -0.12(-1.39%) |
Jul 31, 2015 | 8.662 | 8.662 | 8.504 | 8.513 | 72,450 | -0.16(-1.82%) |
Jul 30, 2015 | 8.790 | 8.790 | 8.642 | 8.671 | 156,368 | -0.37(-4.04%) |
Jul 29, 2015 | 9.225 | 9.234 | 8.839 | 9.037 | 178,389 | +0.16(+1.78%) |
Jul 28, 2015 | 8.760 | 8.889 | 8.681 | 8.879 | 214,273 | +0.13(+1.47%) |
Jul 27, 2015 | 8.681 | 8.831 | 8.671 | 8.750 | 115,871 | -0.58(-6.24%) |
Jul 24, 2015 | 9.491 | 9.515 | 9.264 | 9.333 | 68,895 | -0.20(-2.07%) |
Jul 23, 2015 | 9.728 | 9.728 | 9.531 | 9.531 | 86,319 | +0.15(+1.58%) |
Jul 22, 2015 | 9.442 | 9.452 | 9.353 | 9.383 | 83,062 | -0.20(-2.06%) |
Jul 21, 2015 | 9.709 | 9.748 | 9.570 | 9.580 | 82,648 | +0.08(+0.83%) |
Jul 20, 2015 | 9.768 | 9.768 | 9.501 | 9.501 | 135,933 | -0.36(-3.61%) |
Jul 17, 2015 | 9.847 | 9.906 | 9.738 | 9.857 | 224,963 | +0.18(+1.84%) |
Jul 16, 2015 | 9.629 | 9.679 | 9.570 | 9.679 | 91,586 | +0.19(+1.98%) |
Jul 15, 2015 | 9.570 | 9.629 | 9.481 | 9.491 | 170,092 | -0.53(-5.32%) |
Jul 14, 2015 | 10.02 | 10.07 | 9.867 | 10.02 | 200,979 | -0.32(-3.06%) |
Jul 13, 2015 | 10.41 | 10.41 | 10.30 | 10.34 | 176,864 | +0.11(+1.06%) |
Jul 10, 2015 | 10.19 | 10.25 | 10.07 | 10.23 | 300,163 | +0.78(+8.26%) |
Jul 09, 2015 | 9.392 | 9.511 | 9.274 | 9.452 | 371,174 | +0.90(+10.51%) |
Jul 08, 2015 | 8.602 | 8.859 | 8.553 | 8.553 | 776,677 | -1.19(-12.17%) |
Jul 07, 2015 | 9.165 | 9.896 | 8.953 | 9.738 | 830,354 | -1.01(-9.37%) |
Jul 06, 2015 | 10.66 | 10.91 | 10.49 | 10.75 | 383,386 | -1.26(-10.53%) |
Jul 02, 2015 | 12.19 | 12.01 | 12.01 | 12.01 | 90,721 | -0.18(-1.46%) |
Jul 01, 2015 | 12.28 | 12.31 | 12.16 | 12.19 | 76,356 | -0.11(-0.88%) |
Jun 30, 2015 | 12.47 | 12.47 | 12.27 | 12.30 | 111,804 | +0.12(+0.97%) |
Jun 29, 2015 | 12.32 | 12.35 | 12.17 | 12.18 | 132,902 | -0.30(-2.38%) |
Jun 26, 2015 | 12.54 | 12.61 | 12.43 | 12.47 | 113,969 | -0.37(-2.85%) |
Jun 25, 2015 | 12.95 | 13.01 | 12.79 | 12.84 | 143,154 | -0.17(-1.29%) |
Jun 24, 2015 | 13.01 | 13.11 | 13.00 | 13.01 | 100,476 | +0.01(+0.08%) |
Jun 23, 2015 | 12.96 | 13.04 | 12.96 | 13.00 | 69,241 | +0.18(+1.39%) |
Jun 22, 2015 | 12.78 | 12.84 | 12.71 | 12.82 | 143,707 | -0.23(-1.74%) |
Jun 19, 2015 | 12.95 | 13.05 | 12.89 | 13.05 | 276,524 | -0.17(-1.27%) |
Jun 18, 2015 | 13.15 | 13.24 | 13.09 | 13.21 | 147,389 | -0.22(-1.62%) |
Jun 17, 2015 | 13.39 | 13.48 | 13.27 | 13.43 | 78,409 | +0.03(+0.22%) |
Jun 16, 2015 | 13.15 | 13.43 | 13.06 | 13.40 | 250,727 | -0.26(-1.88%) |
Jun 15, 2015 | 13.74 | 13.86 | 13.62 | 13.66 | 161,026 | -0.20(-1.43%) |
Jun 12, 2015 | 13.96 | 13.98 | 13.86 | 13.86 | 106,797 | +0.02(+0.14%) |
Jun 11, 2015 | 13.75 | 13.84 | 13.73 | 13.84 | 136,470 | +0.00(+0.00%) |
Jun 10, 2015 | 13.77 | 13.89 | 13.74 | 13.84 | 69,454 | +0.14(+1.01%) |
Jun 09, 2015 | 13.73 | 13.79 | 13.67 | 13.70 | 145,745 | -0.86(-5.90%) |
Jun 08, 2015 | 14.66 | 14.68 | 14.56 | 14.56 | 65,727 | +0.20(+1.38%) |
Jun 05, 2015 | 14.33 | 14.39 | 14.25 | 14.36 | 117,346 | -0.12(-0.82%) |
Jun 04, 2015 | 14.51 | 14.52 | 14.43 | 14.48 | 64,218 | -0.14(-0.95%) |
Jun 03, 2015 | 14.55 | 14.62 | 14.52 | 14.62 | 148,276 | +0.06(+0.41%) |
Jun 02, 2015 | 14.50 | 14.64 | 14.46 | 14.56 | 145,075 | -0.27(-1.80%) |