Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.500 | 10.07 | 9.500 | 9.780 | 8,553 | +0.26(+2.73%) |
Aug 28, 2015 | 9.630 | 9.852 | 9.410 | 9.520 | 18,651 | -0.08(-0.83%) |
Aug 27, 2015 | 9.510 | 9.600 | 9.500 | 9.600 | 4,388 | +0.16(+1.69%) |
Aug 26, 2015 | 9.420 | 9.620 | 9.420 | 9.440 | 12,430 | +0.00(+0.00%) |
Aug 25, 2015 | 9.770 | 9.770 | 9.410 | 9.440 | 14,936 | -0.15(-1.56%) |
Aug 24, 2015 | 9.520 | 9.920 | 9.410 | 9.590 | 18,860 | -0.21(-2.14%) |
Aug 21, 2015 | 10.16 | 10.38 | 9.680 | 9.800 | 55,440 | -0.41(-4.02%) |
Aug 20, 2015 | 10.15 | 10.35 | 10.15 | 10.21 | 16,840 | +0.01(+0.10%) |
Aug 19, 2015 | 10.18 | 10.25 | 10.15 | 10.20 | 15,738 | -0.02(-0.20%) |
Aug 18, 2015 | 10.23 | 10.38 | 10.16 | 10.22 | 7,775 | +0.05(+0.49%) |
Aug 17, 2015 | 10.16 | 10.49 | 10.15 | 10.17 | 21,373 | +0.01(+0.10%) |
Aug 14, 2015 | 10.15 | 10.41 | 10.15 | 10.16 | 5,064 | -0.03(-0.29%) |
Aug 13, 2015 | 10.24 | 10.45 | 10.15 | 10.19 | 17,503 | -0.08(-0.78%) |
Aug 12, 2015 | 10.28 | 10.60 | 10.15 | 10.27 | 12,400 | +0.10(+0.98%) |
Aug 11, 2015 | 10.52 | 10.69 | 10.11 | 10.17 | 16,912 | -0.44(-4.15%) |
Aug 10, 2015 | 10.30 | 10.70 | 10.25 | 10.61 | 93,041 | +0.41(+4.02%) |
Aug 07, 2015 | 10.17 | 10.29 | 10.17 | 10.20 | 11,513 | +0.09(+0.89%) |
Aug 06, 2015 | 10.09 | 10.37 | 10.02 | 10.11 | 23,405 | -0.07(-0.69%) |
Aug 05, 2015 | 10.23 | 10.23 | 10.10 | 10.18 | 42,021 | +0.00(+0.00%) |
Aug 04, 2015 | 10.28 | 10.41 | 10.07 | 10.18 | 4,730 | -0.11(-1.07%) |
Aug 03, 2015 | 10.15 | 10.35 | 9.890 | 10.29 | 140,558 | +0.22(+2.18%) |
Jul 31, 2015 | 10.07 | 10.07 | 10.07 | 10.07 | 225 | -0.17(-1.66%) |
Jul 30, 2015 | 9.900 | 10.30 | 9.760 | 10.24 | 12,467 | +0.02(+0.20%) |
Jul 29, 2015 | 9.800 | 10.24 | 9.520 | 10.22 | 88,266 | +0.52(+5.36%) |
Jul 28, 2015 | 9.620 | 9.985 | 9.590 | 9.700 | 10,705 | +0.07(+0.73%) |
Jul 27, 2015 | 9.540 | 9.650 | 9.350 | 9.630 | 3,863 | +0.16(+1.64%) |
Jul 24, 2015 | 9.420 | 9.690 | 9.400 | 9.475 | 4,360 | -0.04(-0.47%) |
Jul 23, 2015 | 9.450 | 9.700 | 9.220 | 9.520 | 7,537 | -0.10(-1.03%) |
Jul 22, 2015 | 9.490 | 9.619 | 9.460 | 9.619 | 3,719 | +0.10(+1.04%) |
Jul 21, 2015 | 9.500 | 9.530 | 9.500 | 9.520 | 3,604 | +0.02(+0.21%) |
Jul 20, 2015 | 9.530 | 9.590 | 9.500 | 9.500 | 7,298 | -0.10(-1.04%) |
Jul 17, 2015 | 9.700 | 9.930 | 9.550 | 9.600 | 5,740 | -0.10(-1.03%) |
Jul 16, 2015 | 9.731 | 9.882 | 9.700 | 9.700 | 2,847 | +0.00(+0.00%) |
Jul 15, 2015 | 9.530 | 9.950 | 9.530 | 9.700 | 8,468 | +0.17(+1.78%) |
Jul 14, 2015 | 9.560 | 9.820 | 9.500 | 9.530 | 8,942 | -0.01(-0.10%) |
Jul 13, 2015 | 9.540 | 9.703 | 9.510 | 9.540 | 5,946 | -0.14(-1.45%) |
Jul 10, 2015 | 9.505 | 9.910 | 9.500 | 9.680 | 2,662 | +0.17(+1.79%) |
Jul 09, 2015 | 9.620 | 9.680 | 9.510 | 9.510 | 6,365 | -0.10(-1.04%) |
Jul 08, 2015 | 9.800 | 9.840 | 9.610 | 9.610 | 8,979 | -0.24(-2.44%) |
Jul 07, 2015 | 10.08 | 10.08 | 9.850 | 9.850 | 7,103 | -0.07(-0.71%) |
Jul 06, 2015 | 9.950 | 10.01 | 9.810 | 9.920 | 9,693 | -0.06(-0.60%) |
Jul 02, 2015 | 10.00 | 9.980 | 9.980 | 9.980 | 7,100 | -0.04(-0.40%) |
Jul 01, 2015 | 9.750 | 10.30 | 9.750 | 10.02 | 6,125 | -0.01(-0.10%) |
Jun 30, 2015 | 10.12 | 10.29 | 9.960 | 10.03 | 10,446 | -0.19(-1.86%) |
Jun 29, 2015 | 10.10 | 10.25 | 10.10 | 10.22 | 3,413 | -0.11(-1.06%) |
Jun 26, 2015 | 10.20 | 10.33 | 10.02 | 10.33 | 6,968 | +0.14(+1.37%) |
Jun 25, 2015 | 10.32 | 10.33 | 10.09 | 10.19 | 4,654 | -0.11(-1.07%) |
Jun 24, 2015 | 10.33 | 10.33 | 10.27 | 10.30 | 1,154 | -0.02(-0.19%) |
Jun 23, 2015 | 10.20 | 10.33 | 10.20 | 10.32 | 7,178 | +0.12(+1.18%) |
Jun 22, 2015 | 10.02 | 10.28 | 10.00 | 10.20 | 12,377 | +0.20(+2.00%) |
Jun 19, 2015 | 9.900 | 10.00 | 9.610 | 10.00 | 22,407 | +0.10(+1.01%) |
Jun 18, 2015 | 10.06 | 10.11 | 9.860 | 9.900 | 5,413 | -0.22(-2.17%) |
Jun 17, 2015 | 10.11 | 10.21 | 10.10 | 10.12 | 4,146 | +0.02(+0.20%) |
Jun 16, 2015 | 10.02 | 10.32 | 10.02 | 10.10 | 10,748 | -0.13(-1.32%) |
Jun 15, 2015 | 10.03 | 10.23 | 9.820 | 10.23 | 5,876 | +0.04(+0.44%) |
Jun 12, 2015 | 10.19 | 10.21 | 9.974 | 10.19 | 5,208 | -0.07(-0.68%) |
Jun 11, 2015 | 10.21 | 10.33 | 10.20 | 10.26 | 4,543 | +0.06(+0.59%) |
Jun 10, 2015 | 10.20 | 10.22 | 10.18 | 10.20 | 7,907 | +0.02(+0.20%) |
Jun 09, 2015 | 10.06 | 10.18 | 10.06 | 10.18 | 1,584 | +0.05(+0.49%) |
Jun 08, 2015 | 10.07 | 10.19 | 10.05 | 10.13 | 11,645 | +0.03(+0.30%) |
Jun 05, 2015 | 10.14 | 10.30 | 10.10 | 10.10 | 15,163 | -0.18(-1.75%) |
Jun 04, 2015 | 10.20 | 10.28 | 10.20 | 10.28 | 3,640 | +0.17(+1.68%) |
Jun 03, 2015 | 9.950 | 10.11 | 9.950 | 10.11 | 20,576 | +0.19(+1.92%) |
Jun 02, 2015 | 9.720 | 9.960 | 9.605 | 9.920 | 6,553 | +0.31(+3.23%) |