Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.800 | 9.000 | 8.750 | 9.000 | 10,001 | +0.15(+1.69%) |
Aug 28, 2015 | 9.000 | 9.080 | 8.800 | 8.850 | 112,733 | +0.00(+0.00%) |
Aug 27, 2015 | 8.800 | 8.850 | 8.700 | 8.850 | 397,442 | +0.00(+0.00%) |
Aug 26, 2015 | 8.700 | 8.950 | 8.700 | 8.850 | 83,394 | +0.15(+1.72%) |
Aug 25, 2015 | 8.800 | 9.000 | 8.550 | 8.700 | 118,873 | -0.10(-1.14%) |
Aug 24, 2015 | 9.150 | 9.150 | 8.800 | 8.800 | 12,895 | -0.35(-3.83%) |
Aug 21, 2015 | 9.200 | 9.250 | 9.150 | 9.150 | 123,500 | -0.07(-0.76%) |
Aug 20, 2015 | 9.150 | 9.220 | 9.100 | 9.220 | 52,300 | +0.12(+1.32%) |
Aug 19, 2015 | 9.200 | 9.200 | 9.100 | 9.100 | 41,796 | -0.10(-1.09%) |
Aug 18, 2015 | 9.200 | 9.280 | 9.200 | 9.200 | 167,440 | +0.00(+0.00%) |
Aug 17, 2015 | 9.200 | 9.210 | 9.200 | 9.200 | 3,561 | -0.05(-0.54%) |
Aug 14, 2015 | 9.200 | 9.250 | 9.200 | 9.250 | 13,523 | +0.25(+2.78%) |
Aug 13, 2015 | 8.900 | 9.000 | 8.900 | 9.000 | 40,600 | -0.10(-1.10%) |
Aug 12, 2015 | 8.800 | 9.500 | 8.700 | 9.100 | 124,223 | +0.50(+5.81%) |
Aug 11, 2015 | 8.900 | 8.900 | 8.500 | 8.600 | 23,000 | -0.25(-2.82%) |
Aug 10, 2015 | 8.900 | 9.000 | 8.850 | 8.850 | 10,100 | -0.10(-1.12%) |
Aug 07, 2015 | 9.180 | 9.180 | 8.800 | 8.950 | 41,330 | -0.25(-2.72%) |
Aug 06, 2015 | 9.200 | 9.200 | 9.150 | 9.200 | 69,733 | +0.00(+0.00%) |
Aug 05, 2015 | 9.250 | 9.250 | 9.150 | 9.200 | 118,386 | -0.10(-1.08%) |
Aug 04, 2015 | 9.300 | 9.300 | 9.200 | 9.300 | 15,600 | +0.00(+0.00%) |
Aug 03, 2015 | 9.508 | 9.508 | 9.300 | 9.300 | 14,361 | -0.26(-2.72%) |
Jul 31, 2015 | 9.620 | 9.650 | 9.560 | 9.560 | 217,575 | -0.09(-0.93%) |
Jul 30, 2015 | 9.650 | 9.650 | 9.650 | 9.650 | 195 | +0.00(+0.00%) |
Jul 29, 2015 | 9.700 | 9.750 | 9.650 | 9.650 | 8,654 | -0.04(-0.41%) |
Jul 28, 2015 | 9.690 | 9.700 | 9.690 | 9.690 | 9,016 | +0.04(+0.41%) |
Jul 27, 2015 | 9.700 | 9.760 | 9.650 | 9.650 | 15,574 | -0.10(-1.03%) |
Jul 24, 2015 | 9.750 | 9.760 | 9.750 | 9.750 | 1,540 | -0.10(-1.02%) |
Jul 23, 2015 | 9.890 | 9.890 | 9.850 | 9.850 | 5,410 | -0.03(-0.30%) |
Jul 22, 2015 | 9.750 | 9.880 | 9.750 | 9.880 | 101,834 | -0.02(-0.20%) |
Jul 21, 2015 | 9.750 | 9.900 | 9.700 | 9.900 | 341,766 | +0.10(+1.02%) |
Jul 20, 2015 | 9.900 | 9.900 | 9.800 | 9.800 | 4,200 | +0.00(+0.00%) |
Jul 17, 2015 | 10.00 | 10.00 | 9.800 | 9.800 | 9,789 | -0.25(-2.49%) |
Jul 16, 2015 | 10.07 | 10.07 | 10.05 | 10.05 | 53,350 | +0.00(+0.00%) |
Jul 15, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 5,000 | +0.00(+0.00%) |
Jul 14, 2015 | 10.00 | 10.09 | 10.00 | 10.05 | 3,760,500 | -0.01(-0.10%) |
Jul 13, 2015 | 10.01 | 10.06 | 10.01 | 10.06 | 2,663,850 | +0.04(+0.40%) |
Jul 10, 2015 | 10.00 | 10.02 | 9.950 | 10.02 | 3,035 | +0.02(+0.20%) |
Jul 09, 2015 | 10.00 | 10.11 | 9.930 | 10.00 | 124,336 | -0.05(-0.50%) |
Jul 08, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 1,024 | -0.05(-0.50%) |
Jul 07, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 175 | -0.01(-0.10%) |
Jul 06, 2015 | 10.15 | 10.15 | 10.05 | 10.11 | 3,531 | -0.04(-0.39%) |
Jul 02, 2015 | 10.15 | 10.15 | 10.15 | 0 | -0.20(-1.93%) | |
Jul 01, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 150 | -0.05(-0.48%) |
Jun 30, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 100 | +0.00(+0.00%) |
Jun 29, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 500 | -0.04(-0.38%) |
Jun 26, 2015 | 10.44 | 10.44 | 10.40 | 10.44 | 6,150 | -0.06(-0.57%) |
Jun 25, 2015 | 10.45 | 10.50 | 10.44 | 10.50 | 617,000 | +0.00(+0.00%) |
Jun 24, 2015 | 10.45 | 10.50 | 10.45 | 10.50 | 3,276,100 | +0.05(+0.48%) |
Jun 23, 2015 | 10.50 | 10.50 | 10.45 | 10.45 | 10,007 | +0.05(+0.48%) |
Jun 22, 2015 | 10.47 | 10.50 | 10.40 | 10.40 | 2,488,117 | -0.02(-0.19%) |
Jun 19, 2015 | 10.45 | 10.45 | 10.42 | 10.42 | 2,739 | -0.03(-0.29%) |
Jun 18, 2015 | 10.40 | 10.45 | 10.40 | 10.45 | 545,825 | +0.15(+1.46%) |
Jun 17, 2015 | 10.40 | 10.40 | 10.30 | 10.30 | 6,128 | -0.10(-0.96%) |
Jun 16, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 600 | -0.05(-0.48%) |
Jun 15, 2015 | 10.50 | 10.54 | 10.45 | 10.45 | 63,324 | +0.05(+0.48%) |
Jun 12, 2015 | 10.30 | 10.40 | 10.25 | 10.40 | 521,511 | +0.20(+1.96%) |
Jun 10, 2015 | 10.20 | 10.20 | 10.20 | 71 | +0.00(+0.00%) | |
Jun 09, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 560 | +0.00(+0.00%) |
Jun 08, 2015 | 10.14 | 10.20 | 10.14 | 10.20 | 2,459 | +0.10(+0.99%) |
Jun 05, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 572,462 | +0.00(+0.00%) |
Jun 04, 2015 | 10.20 | 10.20 | 10.05 | 10.10 | 321,747 | -0.01(-0.10%) |
Jun 03, 2015 | 10.25 | 10.25 | 10.11 | 10.11 | 119,200 | -0.14(-1.37%) |
Jun 02, 2015 | 10.23 | 10.25 | 10.23 | 10.25 | 677,136 | +0.05(+0.49%) |