Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.378 | 8.666 | 8.263 | 8.361 | 1,065,568 | -0.11(-1.29%) |
Aug 28, 2015 | 8.097 | 8.631 | 8.097 | 8.470 | 736,338 | +0.33(+4.02%) |
Aug 27, 2015 | 7.746 | 8.200 | 7.706 | 8.143 | 673,549 | +0.44(+5.67%) |
Aug 26, 2015 | 7.723 | 7.798 | 7.476 | 7.706 | 570,888 | +0.17(+2.21%) |
Aug 25, 2015 | 8.022 | 8.039 | 7.528 | 7.539 | 914,708 | -0.17(-2.24%) |
Aug 24, 2015 | 7.873 | 8.131 | 7.620 | 7.712 | 1,195,379 | -0.30(-3.80%) |
Aug 21, 2015 | 7.890 | 8.186 | 7.700 | 8.016 | 949,869 | +0.01(+0.07%) |
Aug 20, 2015 | 8.148 | 8.400 | 7.970 | 8.010 | 838,845 | -0.21(-2.59%) |
Aug 19, 2015 | 8.384 | 8.418 | 8.051 | 8.223 | 578,065 | -0.21(-2.45%) |
Aug 18, 2015 | 8.694 | 8.814 | 8.401 | 8.430 | 513,635 | -0.33(-3.80%) |
Aug 17, 2015 | 8.528 | 8.781 | 8.447 | 8.763 | 658,261 | +0.21(+2.42%) |
Aug 14, 2015 | 8.579 | 8.746 | 8.539 | 8.556 | 427,315 | -0.02(-0.27%) |
Aug 13, 2015 | 9.183 | 9.183 | 8.556 | 8.579 | 965,655 | -0.61(-6.69%) |
Aug 12, 2015 | 9.115 | 9.291 | 8.933 | 9.194 | 1,199,048 | +0.03(+0.37%) |
Aug 11, 2015 | 9.035 | 9.217 | 9.035 | 9.160 | 948,096 | +0.00(+0.00%) |
Aug 10, 2015 | 9.166 | 9.285 | 9.064 | 9.160 | 920,760 | +0.05(+0.56%) |
Aug 07, 2015 | 8.995 | 9.399 | 8.956 | 9.109 | 1,330,919 | +0.04(+0.44%) |
Aug 06, 2015 | 8.950 | 9.831 | 8.671 | 9.069 | 1,490,233 | +0.65(+7.77%) |
Aug 05, 2015 | 8.461 | 8.663 | 8.336 | 8.416 | 970,386 | -0.02(-0.27%) |
Aug 04, 2015 | 9.132 | 9.234 | 8.376 | 8.438 | 1,360,406 | -0.69(-7.59%) |
Aug 03, 2015 | 9.251 | 9.325 | 9.056 | 9.132 | 516,325 | -0.14(-1.53%) |
Jul 31, 2015 | 9.376 | 9.461 | 9.086 | 9.274 | 1,014,386 | -0.10(-1.09%) |
Jul 30, 2015 | 9.103 | 9.405 | 9.052 | 9.376 | 930,442 | +0.26(+2.80%) |
Jul 29, 2015 | 8.939 | 9.200 | 8.768 | 9.120 | 981,641 | +0.16(+1.78%) |
Jul 28, 2015 | 8.933 | 8.984 | 8.632 | 8.961 | 1,334,317 | +0.05(+0.57%) |
Jul 27, 2015 | 9.217 | 9.217 | 8.785 | 8.910 | 1,622,682 | -0.44(-4.68%) |
Jul 24, 2015 | 9.819 | 9.834 | 9.342 | 9.348 | 1,312,055 | -0.52(-5.24%) |
Jul 23, 2015 | 10.43 | 10.43 | 9.808 | 9.865 | 1,162,350 | -0.51(-4.93%) |
Jul 22, 2015 | 10.40 | 10.56 | 10.29 | 10.38 | 643,312 | -0.12(-1.19%) |
Jul 21, 2015 | 10.43 | 10.58 | 10.35 | 10.50 | 843,135 | +0.07(+0.65%) |
Jul 20, 2015 | 10.47 | 10.52 | 10.32 | 10.43 | 623,132 | -0.01(-0.05%) |
Jul 17, 2015 | 10.54 | 10.65 | 10.38 | 10.44 | 669,035 | -0.12(-1.13%) |
Jul 16, 2015 | 10.65 | 10.84 | 10.54 | 10.56 | 855,483 | -0.07(-0.70%) |
Jul 15, 2015 | 10.77 | 10.84 | 10.57 | 10.63 | 788,914 | -0.19(-1.78%) |
Jul 14, 2015 | 10.46 | 10.87 | 10.46 | 10.83 | 849,305 | +0.34(+3.20%) |
Jul 13, 2015 | 11.15 | 11.19 | 10.46 | 10.49 | 1,107,205 | -0.61(-5.53%) |
Jul 10, 2015 | 11.05 | 11.23 | 10.97 | 11.10 | 646,348 | +0.23(+2.09%) |
Jul 09, 2015 | 11.06 | 11.06 | 10.77 | 10.88 | 1,083,673 | +0.02(+0.21%) |
Jul 08, 2015 | 10.81 | 11.06 | 10.81 | 10.85 | 1,148,252 | -0.11(-1.04%) |
Jul 07, 2015 | 11.09 | 11.18 | 10.77 | 10.97 | 860,284 | -0.12(-1.13%) |
Jul 06, 2015 | 11.11 | 11.28 | 10.96 | 11.09 | 996,788 | -0.14(-1.26%) |
Jul 02, 2015 | 11.22 | 11.23 | 11.23 | 11.23 | 781,349 | +0.07(+0.61%) |
Jul 01, 2015 | 11.33 | 11.44 | 11.12 | 11.17 | 1,023,463 | -0.05(-0.40%) |
Jun 30, 2015 | 11.26 | 11.38 | 10.97 | 11.21 | 1,239,011 | -0.03(-0.25%) |
Jun 29, 2015 | 11.70 | 11.81 | 11.23 | 11.24 | 1,728,558 | -0.65(-5.49%) |
Jun 26, 2015 | 11.40 | 11.93 | 11.24 | 11.89 | 3,595,543 | +0.59(+5.18%) |
Jun 25, 2015 | 11.57 | 11.57 | 11.23 | 11.31 | 1,168,211 | -0.27(-2.31%) |
Jun 24, 2015 | 11.42 | 11.60 | 11.42 | 11.58 | 614,499 | +0.10(+0.84%) |
Jun 23, 2015 | 11.34 | 11.53 | 11.24 | 11.48 | 639,495 | +0.14(+1.20%) |
Jun 22, 2015 | 11.53 | 11.55 | 11.29 | 11.34 | 533,019 | -0.09(-0.75%) |
Jun 19, 2015 | 11.34 | 11.52 | 11.34 | 11.43 | 988,144 | +0.07(+0.65%) |
Jun 18, 2015 | 11.44 | 11.52 | 11.28 | 11.35 | 683,974 | -0.03(-0.25%) |
Jun 17, 2015 | 11.30 | 11.45 | 11.22 | 11.38 | 1,158,900 | +0.15(+1.37%) |
Jun 16, 2015 | 11.27 | 11.36 | 11.11 | 11.23 | 888,230 | -0.06(-0.55%) |
Jun 15, 2015 | 11.05 | 11.33 | 10.93 | 11.29 | 896,842 | +0.07(+0.61%) |
Jun 12, 2015 | 11.22 | 11.33 | 11.11 | 11.22 | 681,482 | -0.05(-0.45%) |
Jun 11, 2015 | 11.37 | 11.79 | 11.22 | 11.27 | 1,042,891 | -0.07(-0.60%) |
Jun 10, 2015 | 11.21 | 11.44 | 11.20 | 11.34 | 1,241,986 | +0.27(+2.41%) |
Jun 09, 2015 | 11.65 | 11.72 | 10.96 | 11.08 | 1,980,374 | -0.64(-5.48%) |
Jun 08, 2015 | 11.94 | 11.96 | 11.67 | 11.72 | 701,084 | -0.27(-2.27%) |
Jun 05, 2015 | 11.93 | 12.04 | 11.69 | 11.99 | 1,965,101 | +0.03(+0.29%) |
Jun 04, 2015 | 11.14 | 12.11 | 11.11 | 11.96 | 2,988,939 | +0.70(+6.26%) |
Jun 03, 2015 | 10.69 | 11.29 | 10.69 | 11.25 | 2,629,729 | +0.55(+5.16%) |
Jun 02, 2015 | 10.71 | 10.95 | 10.58 | 10.70 | 1,208,681 | -0.08(-0.78%) |