Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.050 | 8.210 | 8.000 | 8.160 | 95,789 | +0.16(+2.00%) |
Aug 28, 2015 | 7.800 | 8.010 | 7.710 | 8.000 | 98,068 | +0.14(+1.78%) |
Aug 27, 2015 | 7.840 | 7.910 | 7.790 | 7.860 | 109,645 | +0.07(+0.90%) |
Aug 26, 2015 | 7.760 | 7.860 | 7.500 | 7.790 | 201,692 | +0.08(+1.04%) |
Aug 25, 2015 | 8.090 | 8.090 | 7.620 | 7.710 | 183,765 | -0.09(-1.15%) |
Aug 24, 2015 | 7.660 | 7.960 | 7.520 | 7.800 | 182,594 | -0.24(-2.99%) |
Aug 21, 2015 | 8.040 | 8.160 | 7.980 | 8.040 | 125,911 | -0.06(-0.74%) |
Aug 20, 2015 | 8.260 | 8.260 | 7.990 | 8.100 | 132,133 | -0.12(-1.46%) |
Aug 19, 2015 | 8.180 | 8.260 | 8.040 | 8.220 | 128,229 | -0.03(-0.36%) |
Aug 18, 2015 | 8.590 | 8.590 | 8.200 | 8.250 | 372,147 | -0.52(-5.93%) |
Aug 17, 2015 | 8.780 | 8.800 | 8.680 | 8.770 | 100,598 | +0.03(+0.34%) |
Aug 14, 2015 | 8.810 | 8.870 | 8.710 | 8.740 | 46,056 | -0.01(-0.11%) |
Aug 13, 2015 | 8.710 | 8.830 | 8.584 | 8.750 | 47,302 | +0.10(+1.16%) |
Aug 12, 2015 | 8.810 | 8.840 | 8.520 | 8.650 | 107,592 | -0.19(-2.15%) |
Aug 11, 2015 | 9.170 | 9.190 | 8.830 | 8.840 | 99,110 | -0.35(-3.81%) |
Aug 10, 2015 | 9.280 | 9.360 | 9.080 | 9.190 | 88,934 | +0.04(+0.44%) |
Aug 07, 2015 | 9.200 | 9.325 | 9.120 | 9.150 | 94,890 | -0.06(-0.65%) |
Aug 06, 2015 | 9.680 | 9.680 | 9.160 | 9.210 | 194,087 | -0.33(-3.46%) |
Aug 05, 2015 | 9.440 | 9.560 | 9.350 | 9.540 | 113,669 | +0.18(+1.92%) |
Aug 04, 2015 | 9.350 | 9.440 | 9.220 | 9.360 | 109,128 | +0.01(+0.11%) |
Aug 03, 2015 | 9.630 | 9.630 | 9.250 | 9.350 | 118,511 | -0.31(-3.21%) |
Jul 31, 2015 | 9.690 | 9.750 | 9.465 | 9.660 | 98,795 | +0.00(+0.00%) |
Jul 30, 2015 | 9.510 | 9.710 | 9.210 | 9.660 | 109,957 | +0.34(+3.65%) |
Jul 29, 2015 | 9.360 | 9.500 | 9.210 | 9.320 | 122,891 | +0.01(+0.11%) |
Jul 28, 2015 | 9.260 | 9.610 | 9.060 | 9.310 | 130,184 | +0.09(+0.98%) |
Jul 27, 2015 | 9.210 | 9.280 | 9.110 | 9.220 | 109,497 | -0.01(-0.11%) |
Jul 24, 2015 | 9.270 | 9.310 | 9.180 | 9.230 | 92,296 | -0.01(-0.11%) |
Jul 23, 2015 | 9.310 | 9.310 | 9.180 | 9.240 | 105,487 | -0.03(-0.32%) |
Jul 22, 2015 | 9.210 | 9.295 | 9.150 | 9.270 | 84,230 | +0.06(+0.65%) |
Jul 21, 2015 | 9.270 | 9.380 | 9.200 | 9.210 | 63,584 | -0.07(-0.75%) |
Jul 20, 2015 | 9.450 | 9.540 | 9.250 | 9.280 | 94,064 | -0.21(-2.21%) |
Jul 17, 2015 | 9.550 | 9.620 | 9.440 | 9.490 | 139,381 | -0.11(-1.15%) |
Jul 16, 2015 | 9.645 | 9.600 | 49,021 | -0.01(-0.10%) | ||
Jul 15, 2015 | 9.690 | 9.690 | 9.460 | 9.610 | 65,315 | -0.08(-0.83%) |
Jul 14, 2015 | 9.590 | 9.730 | 9.570 | 9.690 | 100,342 | +0.08(+0.83%) |
Jul 13, 2015 | 9.650 | 9.690 | 9.550 | 9.610 | 59,147 | +0.03(+0.31%) |
Jul 10, 2015 | 9.480 | 9.660 | 9.480 | 9.580 | 60,295 | +0.19(+2.02%) |
Jul 09, 2015 | 9.340 | 9.480 | 9.330 | 9.390 | 94,926 | +0.15(+1.62%) |
Jul 08, 2015 | 9.480 | 9.520 | 9.160 | 9.240 | 103,394 | -0.27(-2.84%) |
Jul 07, 2015 | 9.490 | 9.570 | 9.311 | 9.510 | 128,348 | +0.05(+0.53%) |
Jul 06, 2015 | 9.490 | 9.660 | 9.370 | 9.460 | 139,739 | -0.11(-1.15%) |
Jul 02, 2015 | 9.570 | 9.570 | 9.570 | 0 | -0.66(-6.45%) | |
Jul 01, 2015 | 10.26 | 10.31 | 10.09 | 10.23 | 155,233 | +0.10(+0.99%) |
Jun 30, 2015 | 10.11 | 10.48 | 10.09 | 10.13 | 262,505 | +0.08(+0.80%) |
Jun 29, 2015 | 9.900 | 10.21 | 9.770 | 10.05 | 294,385 | +0.03(+0.30%) |
Jun 26, 2015 | 9.680 | 10.03 | 9.680 | 10.02 | 575,919 | +0.36(+3.73%) |
Jun 25, 2015 | 9.690 | 9.690 | 9.445 | 9.660 | 165,208 | +0.03(+0.31%) |
Jun 24, 2015 | 9.890 | 9.920 | 9.560 | 9.630 | 99,948 | -0.22(-2.23%) |
Jun 23, 2015 | 10.04 | 10.04 | 9.780 | 9.850 | 85,845 | -0.15(-1.50%) |
Jun 22, 2015 | 10.03 | 10.03 | 9.860 | 10.00 | 140,813 | -0.01(-0.10%) |
Jun 19, 2015 | 10.04 | 10.04 | 9.870 | 10.01 | 371,197 | -0.01(-0.10%) |
Jun 18, 2015 | 10.23 | 10.23 | 9.880 | 10.02 | 208,645 | -0.16(-1.57%) |
Jun 17, 2015 | 10.36 | 10.36 | 10.01 | 10.18 | 193,990 | -0.13(-1.26%) |
Jun 16, 2015 | 10.60 | 10.60 | 10.30 | 10.31 | 113,874 | -0.28(-2.64%) |
Jun 15, 2015 | 11.02 | 11.05 | 10.52 | 10.59 | 214,138 | -0.47(-4.25%) |
Jun 12, 2015 | 11.04 | 11.19 | 11.04 | 11.06 | 101,137 | -0.14(-1.25%) |
Jun 11, 2015 | 11.00 | 11.20 | 11.00 | 11.20 | 122,167 | +0.25(+2.28%) |
Jun 10, 2015 | 10.94 | 11.12 | 10.90 | 10.95 | 149,182 | +0.04(+0.37%) |
Jun 09, 2015 | 10.91 | 10.98 | 10.82 | 10.91 | 142,240 | -0.03(-0.27%) |
Jun 08, 2015 | 11.08 | 11.12 | 10.89 | 10.94 | 212,640 | -0.14(-1.26%) |
Jun 05, 2015 | 11.20 | 11.21 | 11.02 | 11.08 | 169,215 | -0.16(-1.42%) |
Jun 04, 2015 | 11.32 | 11.34 | 11.21 | 11.24 | 85,018 | -0.11(-0.97%) |
Jun 03, 2015 | 11.58 | 11.59 | 11.31 | 11.35 | 128,302 | -0.23(-1.99%) |
Jun 02, 2015 | 11.45 | 11.60 | 11.36 | 11.58 | 544,636 | +0.11(+0.96%) |