Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.360 | 9.544 | 9.267 | 9.312 | 623,645 | -0.07(-0.76%) |
Aug 28, 2015 | 9.480 | 9.518 | 9.181 | 9.383 | 943,128 | -0.07(-0.79%) |
Aug 27, 2015 | 8.933 | 9.540 | 8.926 | 9.458 | 1,358,711 | +0.80(+9.26%) |
Aug 26, 2015 | 8.641 | 8.765 | 8.402 | 8.656 | 1,053,870 | -0.01(-0.13%) |
Aug 25, 2015 | 8.922 | 8.971 | 8.668 | 8.668 | 1,234,847 | +0.05(+0.61%) |
Aug 24, 2015 | 8.443 | 8.840 | 8.237 | 8.615 | 1,849,649 | -1.03(-10.68%) |
Aug 21, 2015 | 9.735 | 9.780 | 9.585 | 9.645 | 1,203,518 | -0.29(-2.94%) |
Aug 20, 2015 | 10.09 | 10.09 | 9.933 | 9.937 | 873,942 | -0.30(-2.93%) |
Aug 19, 2015 | 10.52 | 10.52 | 10.13 | 10.24 | 1,477,284 | -0.27(-2.60%) |
Aug 18, 2015 | 10.49 | 10.63 | 10.40 | 10.51 | 1,072,619 | -0.56(-5.07%) |
Aug 17, 2015 | 11.06 | 11.07 | 10.96 | 11.07 | 215,856 | -0.03(-0.24%) |
Aug 14, 2015 | 11.05 | 11.16 | 11.05 | 11.10 | 260,788 | +0.02(+0.14%) |
Aug 13, 2015 | 11.02 | 11.16 | 10.87 | 11.08 | 313,505 | +0.16(+1.44%) |
Aug 12, 2015 | 10.89 | 11.01 | 10.81 | 10.93 | 394,453 | -0.31(-2.80%) |
Aug 11, 2015 | 11.31 | 11.31 | 11.18 | 11.24 | 471,681 | -0.21(-1.80%) |
Aug 10, 2015 | 11.43 | 11.59 | 11.42 | 11.45 | 767,709 | +0.29(+2.62%) |
Aug 07, 2015 | 10.98 | 11.19 | 10.97 | 11.15 | 574,191 | +0.22(+2.06%) |
Aug 06, 2015 | 10.88 | 11.03 | 10.82 | 10.93 | 579,060 | -0.04(-0.34%) |
Aug 05, 2015 | 10.93 | 11.13 | 10.90 | 10.97 | 601,490 | +0.04(+0.41%) |
Aug 04, 2015 | 10.90 | 11.28 | 10.88 | 10.92 | 974,497 | +0.21(+1.99%) |
Aug 03, 2015 | 10.61 | 10.78 | 10.59 | 10.71 | 437,580 | +0.08(+0.78%) |
Jul 31, 2015 | 10.58 | 10.69 | 10.45 | 10.63 | 827,365 | +0.05(+0.46%) |
Jul 30, 2015 | 10.55 | 10.70 | 10.52 | 10.58 | 446,343 | -0.12(-1.12%) |
Jul 29, 2015 | 10.84 | 10.97 | 10.60 | 10.70 | 709,970 | +0.00(+0.03%) |
Jul 28, 2015 | 10.53 | 10.76 | 10.50 | 10.69 | 461,121 | +0.12(+1.13%) |
Jul 27, 2015 | 10.72 | 10.72 | 10.41 | 10.57 | 1,051,250 | -1.03(-8.90%) |
Jul 24, 2015 | 11.63 | 11.71 | 11.56 | 11.61 | 461,997 | -0.18(-1.52%) |
Jul 23, 2015 | 11.73 | 11.84 | 11.70 | 11.79 | 735,757 | +0.21(+1.78%) |
Jul 22, 2015 | 11.41 | 11.58 | 11.33 | 11.58 | 512,556 | +0.17(+1.48%) |
Jul 21, 2015 | 11.51 | 11.55 | 11.37 | 11.41 | 935,273 | -0.10(-0.88%) |
Jul 20, 2015 | 11.54 | 11.55 | 11.46 | 11.51 | 261,752 | -0.16(-1.35%) |
Jul 17, 2015 | 11.68 | 11.74 | 11.63 | 11.67 | 768,382 | +0.19(+1.66%) |
Jul 16, 2015 | 11.54 | 11.59 | 11.42 | 11.48 | 750,992 | +0.08(+0.72%) |
Jul 15, 2015 | 11.49 | 11.64 | 11.38 | 11.40 | 1,090,840 | -0.48(-4.07%) |
Jul 14, 2015 | 11.51 | 11.89 | 11.48 | 11.88 | 1,081,110 | +0.18(+1.57%) |
Jul 13, 2015 | 11.90 | 11.95 | 11.66 | 11.70 | 1,291,061 | -0.18(-1.51%) |
Jul 10, 2015 | 12.02 | 12.07 | 11.81 | 11.88 | 1,537,081 | +0.36(+3.09%) |
Jul 09, 2015 | 11.24 | 11.55 | 11.15 | 11.52 | 2,257,773 | +1.17(+11.32%) |
Jul 08, 2015 | 10.55 | 10.68 | 10.24 | 10.35 | 2,815,672 | -0.79(-7.09%) |
Jul 07, 2015 | 11.57 | 11.57 | 10.92 | 11.14 | 2,511,651 | -0.79(-6.65%) |
Jul 06, 2015 | 12.13 | 12.17 | 11.88 | 11.93 | 1,707,773 | -0.42(-3.42%) |
Jul 02, 2015 | 12.17 | 12.36 | 12.36 | 12.36 | 880,315 | -0.34(-2.65%) |
Jul 01, 2015 | 12.06 | 12.70 | 12.02 | 12.69 | 985,416 | -0.01(-0.06%) |
Jun 30, 2015 | 12.37 | 12.71 | 12.37 | 12.70 | 1,150,282 | +0.79(+6.60%) |
Jun 29, 2015 | 11.76 | 12.17 | 11.73 | 11.91 | 2,118,349 | +0.00(+0.03%) |
Jun 26, 2015 | 11.99 | 12.07 | 11.87 | 11.91 | 1,754,986 | -0.77(-6.08%) |
Jun 25, 2015 | 13.00 | 13.00 | 12.46 | 12.68 | 1,992,554 | -0.66(-4.97%) |
Jun 24, 2015 | 13.25 | 13.51 | 13.24 | 13.34 | 1,000,031 | +0.22(+1.68%) |
Jun 23, 2015 | 12.84 | 13.17 | 12.84 | 13.12 | 797,443 | +0.43(+3.42%) |
Jun 22, 2015 | 12.61 | 12.73 | 12.56 | 12.69 | 596,138 | +0.15(+1.16%) |
Jun 19, 2015 | 12.52 | 12.67 | 12.49 | 12.54 | 1,681,695 | -0.64(-4.88%) |
Jun 18, 2015 | 13.19 | 13.26 | 13.11 | 13.19 | 936,990 | -0.32(-2.38%) |
Jun 17, 2015 | 13.56 | 13.62 | 13.50 | 13.51 | 637,980 | +0.06(+0.42%) |
Jun 16, 2015 | 13.51 | 13.52 | 13.37 | 13.45 | 876,268 | -0.34(-2.50%) |
Jun 15, 2015 | 13.91 | 13.91 | 13.73 | 13.80 | 967,182 | -0.35(-2.46%) |
Jun 12, 2015 | 14.20 | 14.26 | 14.13 | 14.15 | 553,033 | -0.03(-0.18%) |
Jun 11, 2015 | 14.15 | 14.23 | 14.13 | 14.17 | 397,976 | +0.09(+0.61%) |
Jun 10, 2015 | 14.02 | 14.18 | 14.02 | 14.09 | 1,028,304 | +0.02(+0.13%) |
Jun 09, 2015 | 13.88 | 14.13 | 14.16 | 14.07 | 608,784 | -0.09(-0.64%) |
Jun 08, 2015 | 13.74 | 14.22 | 13.74 | 14.16 | 1,759,043 | +0.53(+3.87%) |
Jun 05, 2015 | 13.56 | 13.67 | 13.56 | 13.63 | 512,831 | +0.06(+0.47%) |
Jun 04, 2015 | 13.67 | 13.75 | 13.42 | 13.56 | 1,324,153 | -0.11(-0.79%) |
Jun 03, 2015 | 13.64 | 13.68 | 13.62 | 13.67 | 792,817 | -0.02(-0.16%) |
Jun 02, 2015 | 13.55 | 13.77 | 13.55 | 13.70 | 655,329 | +0.16(+1.19%) |