Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.631 | 9.106 | 8.536 | 9.082 | 663,600 | +0.36(+4.17%) |
Aug 28, 2015 | 8.607 | 8.971 | 8.370 | 8.718 | 645,874 | +0.09(+1.10%) |
Aug 27, 2015 | 8.378 | 8.726 | 8.378 | 8.623 | 965,640 | +0.36(+4.31%) |
Aug 26, 2015 | 8.204 | 8.315 | 8.030 | 8.267 | 612,188 | +0.25(+3.16%) |
Aug 25, 2015 | 8.251 | 8.505 | 7.998 | 8.014 | 715,160 | +0.01(+0.10%) |
Aug 24, 2015 | 8.228 | 8.694 | 7.974 | 8.006 | 824,139 | -0.52(-6.12%) |
Aug 21, 2015 | 8.196 | 8.592 | 8.457 | 8.528 | 862,632 | +0.07(+0.84%) |
Aug 20, 2015 | 8.639 | 8.813 | 8.441 | 8.457 | 802,505 | -0.18(-2.11%) |
Aug 19, 2015 | 8.584 | 8.821 | 8.584 | 8.639 | 1,043,791 | -0.02(-0.18%) |
Aug 18, 2015 | 8.758 | 8.837 | 8.544 | 8.655 | 679,588 | -0.13(-1.44%) |
Aug 17, 2015 | 8.631 | 8.845 | 8.560 | 8.781 | 679,377 | +0.09(+1.09%) |
Aug 14, 2015 | 8.991 | 9.053 | 8.671 | 8.686 | 1,314,381 | -0.25(-2.79%) |
Aug 13, 2015 | 9.178 | 9.178 | 8.726 | 8.936 | 507,293 | -0.27(-2.97%) |
Aug 12, 2015 | 9.139 | 9.326 | 9.046 | 9.209 | 570,999 | -0.01(-0.08%) |
Aug 11, 2015 | 9.295 | 9.350 | 8.975 | 9.217 | 428,055 | -0.25(-2.64%) |
Aug 10, 2015 | 9.202 | 9.549 | 9.092 | 9.467 | 740,306 | +0.33(+3.59%) |
Aug 07, 2015 | 9.631 | 9.803 | 8.999 | 9.139 | 613,260 | -0.55(-5.64%) |
Aug 06, 2015 | 9.537 | 9.764 | 9.397 | 9.685 | 595,909 | +0.19(+1.97%) |
Aug 05, 2015 | 9.670 | 9.756 | 9.420 | 9.498 | 727,736 | -0.05(-0.57%) |
Aug 04, 2015 | 9.444 | 9.662 | 9.178 | 9.553 | 692,411 | +0.17(+1.83%) |
Aug 03, 2015 | 9.568 | 9.615 | 9.311 | 9.381 | 647,681 | -0.21(-2.20%) |
Jul 31, 2015 | 9.678 | 9.803 | 9.561 | 9.592 | 659,342 | -0.04(-0.41%) |
Jul 30, 2015 | 9.826 | 9.966 | 9.514 | 9.631 | 641,856 | -0.22(-2.22%) |
Jul 29, 2015 | 9.717 | 9.966 | 9.553 | 9.849 | 736,628 | +0.13(+1.37%) |
Jul 28, 2015 | 9.522 | 9.826 | 9.334 | 9.717 | 786,338 | +0.27(+2.81%) |
Jul 27, 2015 | 9.225 | 9.576 | 9.077 | 9.451 | 866,271 | +0.07(+0.75%) |
Jul 24, 2015 | 9.600 | 9.607 | 9.131 | 9.381 | 2,006,507 | -0.23(-2.44%) |
Jul 23, 2015 | 9.709 | 9.799 | 9.428 | 9.615 | 1,525,876 | +0.09(+0.98%) |
Jul 22, 2015 | 9.506 | 9.670 | 9.026 | 9.522 | 1,900,106 | -0.22(-2.24%) |
Jul 21, 2015 | 9.365 | 10.04 | 9.170 | 9.740 | 4,731,534 | +0.84(+9.47%) |
Jul 20, 2015 | 9.248 | 9.248 | 8.858 | 8.897 | 666,685 | -0.37(-4.04%) |
Jul 17, 2015 | 9.334 | 9.334 | 9.170 | 9.272 | 590,999 | -0.08(-0.83%) |
Jul 16, 2015 | 9.397 | 9.553 | 9.303 | 9.350 | 597,844 | +0.01(+0.08%) |
Jul 15, 2015 | 9.701 | 9.701 | 9.264 | 9.342 | 886,915 | -0.35(-3.62%) |
Jul 14, 2015 | 9.732 | 9.795 | 9.600 | 9.693 | 420,917 | -0.02(-0.24%) |
Jul 13, 2015 | 9.420 | 9.764 | 9.272 | 9.717 | 1,186,208 | +0.34(+3.66%) |
Jul 10, 2015 | 9.764 | 9.787 | 9.334 | 9.373 | 498,638 | -0.27(-2.83%) |
Jul 09, 2015 | 9.639 | 9.810 | 9.543 | 9.646 | 1,143,783 | +0.15(+1.56%) |
Jul 08, 2015 | 9.771 | 9.803 | 9.334 | 9.498 | 921,196 | -0.33(-3.34%) |
Jul 07, 2015 | 9.725 | 9.845 | 9.436 | 9.826 | 1,154,997 | +0.07(+0.72%) |
Jul 06, 2015 | 9.771 | 9.841 | 9.424 | 9.756 | 1,612,808 | -0.12(-1.19%) |
Jul 02, 2015 | 10.23 | 9.873 | 9.873 | 9.873 | 1,286,937 | -0.34(-3.36%) |
Jul 01, 2015 | 10.19 | 10.55 | 9.990 | 10.22 | 1,123,115 | +0.07(+0.69%) |
Jun 30, 2015 | 10.54 | 10.61 | 9.974 | 10.15 | 1,021,320 | -0.35(-3.35%) |
Jun 29, 2015 | 10.65 | 10.86 | 10.49 | 10.50 | 644,961 | -0.27(-2.54%) |
Jun 26, 2015 | 10.82 | 10.83 | 10.58 | 10.77 | 879,599 | -0.03(-0.29%) |
Jun 25, 2015 | 11.09 | 11.15 | 10.76 | 10.80 | 623,009 | -0.28(-2.54%) |
Jun 24, 2015 | 11.23 | 11.23 | 11.06 | 11.08 | 409,768 | -0.16(-1.39%) |
Jun 23, 2015 | 11.12 | 11.29 | 10.98 | 11.24 | 618,042 | +0.15(+1.34%) |
Jun 22, 2015 | 11.14 | 11.18 | 10.97 | 11.09 | 805,526 | +0.01(+0.07%) |
Jun 19, 2015 | 11.42 | 11.48 | 11.08 | 11.08 | 1,200,925 | -0.34(-2.94%) |
Jun 18, 2015 | 11.39 | 11.43 | 11.27 | 11.42 | 1,027,694 | +0.05(+0.48%) |
Jun 17, 2015 | 11.12 | 11.39 | 10.71 | 11.36 | 2,658,093 | +0.43(+3.93%) |
Jun 16, 2015 | 10.80 | 11.54 | 10.01 | 10.93 | 5,104,615 | +0.01(+0.07%) |
Jun 15, 2015 | 11.48 | 11.48 | 10.40 | 10.93 | 3,474,199 | -0.63(-5.47%) |
Jun 12, 2015 | 11.99 | 12.02 | 11.54 | 11.56 | 1,060,862 | -0.46(-3.83%) |
Jun 11, 2015 | 11.95 | 12.21 | 11.87 | 12.02 | 1,089,212 | +0.09(+0.78%) |
Jun 10, 2015 | 11.98 | 12.21 | 11.89 | 11.93 | 949,784 | +0.06(+0.53%) |
Jun 09, 2015 | 11.89 | 12.12 | 11.86 | 11.86 | 584,743 | -0.01(-0.07%) |
Jun 08, 2015 | 12.35 | 12.35 | 11.71 | 11.87 | 988,290 | -0.49(-3.98%) |
Jun 05, 2015 | 12.39 | 12.43 | 12.19 | 12.36 | 352,872 | -0.02(-0.19%) |
Jun 04, 2015 | 12.65 | 12.65 | 12.35 | 12.39 | 276,410 | -0.29(-2.28%) |
Jun 03, 2015 | 12.84 | 13.06 | 12.67 | 12.67 | 369,930 | -0.15(-1.16%) |
Jun 02, 2015 | 12.53 | 12.96 | 12.47 | 12.82 | 496,047 | +0.27(+2.11%) |