Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.171 | 9.359 | 9.001 | 9.263 | 122,812 | +0.04(+0.39%) |
Aug 28, 2015 | 8.873 | 9.289 | 8.873 | 9.227 | 265,089 | +0.31(+3.45%) |
Aug 27, 2015 | 8.539 | 8.986 | 8.539 | 8.919 | 294,431 | +0.45(+5.34%) |
Aug 26, 2015 | 8.493 | 8.554 | 8.349 | 8.467 | 221,976 | +0.12(+1.48%) |
Aug 25, 2015 | 8.796 | 8.811 | 8.241 | 8.344 | 395,175 | -0.20(-2.29%) |
Aug 24, 2015 | 8.472 | 9.160 | 8.169 | 8.539 | 493,820 | -0.60(-6.57%) |
Aug 21, 2015 | 9.581 | 9.838 | 9.078 | 9.140 | 310,927 | -0.46(-4.81%) |
Aug 20, 2015 | 9.617 | 9.746 | 9.561 | 9.602 | 205,925 | -0.01(-0.05%) |
Aug 19, 2015 | 9.864 | 9.910 | 9.602 | 9.607 | 157,180 | -0.25(-2.50%) |
Aug 18, 2015 | 9.684 | 9.869 | 9.499 | 9.853 | 172,641 | +0.22(+2.24%) |
Aug 17, 2015 | 9.638 | 9.672 | 9.586 | 9.638 | 126,111 | +0.07(+0.70%) |
Aug 14, 2015 | 9.571 | 9.633 | 9.448 | 9.571 | 208,593 | +0.03(+0.32%) |
Aug 13, 2015 | 9.684 | 9.725 | 9.509 | 9.540 | 174,546 | -0.12(-1.22%) |
Aug 12, 2015 | 9.376 | 9.698 | 9.237 | 9.658 | 232,711 | +0.27(+2.84%) |
Aug 11, 2015 | 9.345 | 9.407 | 9.212 | 9.391 | 191,536 | -0.04(-0.38%) |
Aug 10, 2015 | 9.165 | 9.427 | 9.165 | 9.427 | 134,668 | +0.30(+3.26%) |
Aug 07, 2015 | 9.037 | 9.248 | 9.016 | 9.129 | 205,366 | +0.08(+0.91%) |
Aug 06, 2015 | 9.145 | 9.299 | 8.739 | 9.047 | 346,535 | -0.02(-0.23%) |
Aug 05, 2015 | 9.499 | 9.576 | 9.027 | 9.068 | 195,389 | -0.42(-4.44%) |
Aug 04, 2015 | 9.515 | 9.617 | 9.488 | 9.489 | 159,529 | -0.06(-0.65%) |
Aug 03, 2015 | 9.597 | 9.679 | 9.530 | 9.550 | 157,745 | -0.09(-0.96%) |
Jul 31, 2015 | 9.668 | 9.801 | 9.592 | 9.643 | 153,785 | +0.05(+0.48%) |
Jul 30, 2015 | 9.776 | 9.776 | 9.597 | 9.597 | 91,649 | -0.18(-1.88%) |
Jul 29, 2015 | 9.459 | 9.781 | 9.423 | 9.781 | 145,632 | +0.30(+3.12%) |
Jul 28, 2015 | 9.383 | 9.668 | 9.383 | 9.485 | 181,909 | +0.17(+1.81%) |
Jul 27, 2015 | 9.362 | 9.454 | 9.270 | 9.316 | 226,264 | -0.13(-1.35%) |
Jul 24, 2015 | 9.408 | 9.500 | 9.275 | 9.444 | 352,326 | +0.05(+0.49%) |
Jul 23, 2015 | 9.571 | 9.571 | 9.301 | 9.398 | 179,847 | -0.13(-1.34%) |
Jul 22, 2015 | 9.689 | 9.689 | 9.495 | 9.526 | 211,521 | -0.19(-2.00%) |
Jul 21, 2015 | 9.776 | 9.811 | 9.643 | 9.720 | 213,321 | +0.00(+0.00%) |
Jul 20, 2015 | 9.832 | 9.832 | 9.633 | 9.720 | 196,210 | -0.11(-1.09%) |
Jul 17, 2015 | 10.07 | 10.07 | 9.811 | 9.827 | 162,853 | -0.15(-1.53%) |
Jul 16, 2015 | 10.14 | 10.16 | 9.975 | 9.980 | 135,206 | -0.16(-1.61%) |
Jul 15, 2015 | 10.23 | 10.23 | 10.09 | 10.14 | 146,149 | -0.06(-0.60%) |
Jul 14, 2015 | 10.20 | 10.25 | 10.09 | 10.20 | 144,066 | +0.04(+0.40%) |
Jul 13, 2015 | 10.16 | 10.20 | 10.14 | 10.16 | 118,383 | +0.05(+0.50%) |
Jul 10, 2015 | 10.08 | 10.16 | 10.01 | 10.11 | 82,996 | +0.08(+0.81%) |
Jul 09, 2015 | 10.25 | 10.25 | 10.01 | 10.03 | 159,329 | -0.01(-0.10%) |
Jul 08, 2015 | 10.17 | 10.19 | 10.01 | 10.04 | 124,440 | -0.14(-1.40%) |
Jul 07, 2015 | 10.10 | 10.24 | 10.03 | 10.18 | 181,917 | +0.03(+0.30%) |
Jul 06, 2015 | 10.08 | 10.17 | 10.08 | 10.15 | 82,336 | -0.05(-0.50%) |
Jul 02, 2015 | 10.25 | 10.20 | 10.20 | 10.20 | 195,894 | -0.04(-0.40%) |
Jul 01, 2015 | 10.50 | 10.53 | 10.21 | 10.25 | 81,887 | -0.21(-2.05%) |
Jun 30, 2015 | 10.37 | 10.49 | 10.23 | 10.46 | 208,052 | +0.19(+1.88%) |
Jun 29, 2015 | 10.35 | 10.42 | 10.22 | 10.27 | 71,527 | -0.15(-1.41%) |
Jun 26, 2015 | 10.41 | 10.49 | 10.37 | 10.41 | 76,572 | -0.02(-0.19%) |
Jun 25, 2015 | 10.71 | 10.71 | 10.42 | 10.43 | 115,688 | -0.25(-2.33%) |
Jun 24, 2015 | 10.57 | 10.70 | 10.57 | 10.68 | 70,688 | +0.05(+0.48%) |
Jun 23, 2015 | 10.78 | 10.78 | 10.51 | 10.63 | 76,862 | -0.15(-1.37%) |
Jun 22, 2015 | 10.70 | 10.79 | 10.59 | 10.78 | 161,255 | +0.11(+1.05%) |
Jun 19, 2015 | 10.51 | 10.74 | 10.46 | 10.67 | 86,619 | +0.09(+0.82%) |
Jun 18, 2015 | 10.51 | 10.71 | 10.40 | 10.58 | 97,423 | +0.14(+1.31%) |
Jun 17, 2015 | 10.59 | 10.68 | 10.43 | 10.44 | 159,638 | -0.16(-1.48%) |
Jun 16, 2015 | 10.49 | 10.63 | 10.42 | 10.60 | 114,337 | +0.19(+1.85%) |
Jun 15, 2015 | 10.37 | 10.46 | 10.35 | 10.41 | 150,579 | -0.05(-0.49%) |
Jun 12, 2015 | 10.62 | 10.64 | 10.39 | 10.46 | 103,851 | -0.18(-1.72%) |
Jun 11, 2015 | 10.60 | 10.70 | 10.60 | 10.64 | 41,350 | +0.01(+0.09%) |
Jun 10, 2015 | 10.62 | 10.75 | 10.53 | 10.63 | 151,205 | +0.12(+1.11%) |
Jun 09, 2015 | 10.64 | 10.66 | 10.46 | 10.52 | 125,462 | -0.11(-1.00%) |
Jun 08, 2015 | 10.68 | 10.69 | 10.57 | 10.62 | 61,965 | -0.04(-0.38%) |
Jun 05, 2015 | 10.85 | 10.87 | 10.66 | 10.66 | 151,426 | -0.18(-1.69%) |
Jun 04, 2015 | 11.04 | 11.04 | 10.84 | 10.85 | 80,661 | -0.20(-1.79%) |
Jun 03, 2015 | 11.14 | 11.22 | 10.97 | 11.04 | 111,337 | -0.09(-0.82%) |
Jun 02, 2015 | 11.25 | 11.25 | 11.11 | 11.13 | 55,070 | -0.06(-0.54%) |