Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 10.45 | 10.53 | 10.12 | 10.43 | 36,223 | +0.03(+0.26%) |
Aug 28, 2015 | 10.38 | 10.45 | 10.08 | 10.40 | 40,303 | +0.02(+0.19%) |
Aug 27, 2015 | 10.33 | 10.55 | 10.03 | 10.38 | 33,576 | +0.02(+0.15%) |
Aug 26, 2015 | 10.33 | 10.53 | 10.01 | 10.36 | 34,722 | +0.18(+1.81%) |
Aug 25, 2015 | 10.69 | 10.82 | 10.07 | 10.18 | 37,899 | -0.22(-2.09%) |
Aug 24, 2015 | 10.33 | 10.98 | 10.75 | 10.40 | 83,567 | -0.35(-3.30%) |
Aug 21, 2015 | 10.71 | 10.88 | 10.60 | 10.75 | 40,969 | -0.06(-0.55%) |
Aug 20, 2015 | 10.89 | 11.04 | 10.67 | 10.81 | 28,770 | -0.11(-0.96%) |
Aug 19, 2015 | 10.71 | 10.95 | 10.65 | 10.92 | 19,980 | +0.26(+2.47%) |
Aug 18, 2015 | 11.09 | 11.17 | 10.55 | 10.65 | 52,408 | -0.39(-3.51%) |
Aug 17, 2015 | 10.86 | 11.14 | 10.65 | 11.04 | 50,116 | +0.21(+1.94%) |
Aug 14, 2015 | 10.55 | 11.08 | 10.41 | 10.83 | 51,498 | +0.35(+3.32%) |
Aug 13, 2015 | 10.09 | 10.73 | 10.05 | 10.48 | 29,102 | +0.56(+5.63%) |
Aug 12, 2015 | 9.976 | 10.18 | 9.838 | 9.924 | 33,826 | -0.11(-1.11%) |
Aug 11, 2015 | 9.654 | 10.04 | 9.654 | 10.04 | 24,655 | +0.38(+3.95%) |
Aug 10, 2015 | 10.06 | 10.20 | 9.569 | 9.654 | 38,844 | -0.37(-3.73%) |
Aug 07, 2015 | 10.09 | 10.37 | 9.963 | 10.03 | 40,494 | -0.10(-0.97%) |
Aug 06, 2015 | 10.19 | 10.38 | 10.02 | 10.13 | 42,750 | -0.18(-1.78%) |
Aug 05, 2015 | 10.41 | 10.41 | 9.937 | 10.31 | 45,316 | +0.32(+3.22%) |
Aug 04, 2015 | 10.29 | 10.36 | 9.937 | 9.989 | 30,355 | -0.28(-2.75%) |
Aug 03, 2015 | 10.37 | 10.54 | 10.11 | 10.27 | 81,982 | -0.16(-1.51%) |
Jul 31, 2015 | 10.59 | 10.90 | 10.38 | 10.43 | 44,035 | -0.22(-2.10%) |
Jul 30, 2015 | 11.03 | 11.03 | 10.55 | 10.65 | 59,112 | -0.35(-3.22%) |
Jul 29, 2015 | 10.57 | 11.07 | 10.57 | 11.01 | 22,349 | +0.37(+3.46%) |
Jul 28, 2015 | 10.19 | 10.65 | 10.11 | 10.64 | 53,961 | +0.53(+5.20%) |
Jul 27, 2015 | 10.61 | 10.90 | 10.01 | 10.11 | 50,304 | -0.55(-5.12%) |
Jul 24, 2015 | 10.67 | 10.77 | 10.57 | 10.66 | 23,514 | +0.03(+0.31%) |
Jul 23, 2015 | 10.93 | 10.96 | 10.53 | 10.63 | 26,955 | -0.34(-3.12%) |
Jul 22, 2015 | 10.93 | 11.07 | 10.70 | 10.97 | 50,583 | +0.12(+1.15%) |
Jul 21, 2015 | 11.18 | 11.19 | 10.67 | 10.84 | 29,351 | -0.25(-2.25%) |
Jul 20, 2015 | 11.19 | 11.33 | 10.79 | 11.09 | 53,478 | -0.10(-0.88%) |
Jul 17, 2015 | 11.05 | 11.38 | 10.78 | 11.19 | 63,033 | +0.18(+1.61%) |
Jul 16, 2015 | 11.01 | 11.11 | 10.69 | 11.01 | 78,575 | +0.12(+1.09%) |
Jul 15, 2015 | 10.81 | 11.17 | 10.75 | 10.90 | 48,942 | +0.11(+1.04%) |
Jul 14, 2015 | 10.62 | 10.84 | 10.61 | 10.78 | 51,941 | +0.17(+1.61%) |
Jul 13, 2015 | 10.54 | 10.71 | 10.42 | 10.61 | 62,587 | +0.09(+0.87%) |
Jul 10, 2015 | 10.50 | 10.69 | 10.34 | 10.52 | 41,916 | +0.01(+0.06%) |
Jul 09, 2015 | 10.70 | 10.88 | 10.32 | 10.52 | 50,404 | -0.30(-2.79%) |
Jul 08, 2015 | 10.85 | 10.88 | 10.59 | 10.82 | 56,172 | -0.07(-0.66%) |
Jul 07, 2015 | 10.84 | 10.90 | 10.42 | 10.89 | 35,282 | +0.14(+1.35%) |
Jul 06, 2015 | 10.70 | 10.98 | 10.30 | 10.75 | 60,011 | +0.11(+0.99%) |
Jul 02, 2015 | 10.22 | 10.64 | 10.64 | 10.64 | 41,387 | +0.35(+3.38%) |
Jul 01, 2015 | 10.27 | 10.48 | 10.04 | 10.29 | 33,310 | -0.07(-0.63%) |
Jun 30, 2015 | 10.40 | 10.58 | 9.999 | 10.36 | 88,633 | +0.10(+0.96%) |
Jun 29, 2015 | 10.29 | 10.48 | 10.01 | 10.26 | 107,847 | -0.16(-1.58%) |
Jun 26, 2015 | 9.562 | 10.51 | 9.562 | 10.42 | 242,688 | +0.85(+8.85%) |
Jun 25, 2015 | 9.602 | 9.602 | 9.339 | 9.575 | 18,158 | +0.01(+0.14%) |
Jun 24, 2015 | 9.602 | 9.602 | 9.201 | 9.562 | 41,541 | +0.01(+0.14%) |
Jun 23, 2015 | 9.773 | 9.937 | 9.409 | 9.549 | 135,353 | -0.03(-0.27%) |
Jun 22, 2015 | 9.832 | 9.930 | 9.457 | 9.575 | 43,933 | -0.38(-3.83%) |
Jun 19, 2015 | 10.13 | 10.20 | 9.792 | 9.957 | 91,244 | -0.07(-0.72%) |
Jun 18, 2015 | 9.838 | 10.30 | 9.799 | 10.03 | 50,494 | +0.28(+2.83%) |
Jun 17, 2015 | 9.766 | 9.855 | 9.694 | 9.753 | 44,585 | -0.24(-2.37%) |
Jun 16, 2015 | 9.792 | 10.05 | 9.661 | 9.989 | 52,434 | +0.22(+2.29%) |
Jun 15, 2015 | 10.19 | 10.36 | 9.603 | 9.766 | 63,284 | -0.29(-2.88%) |
Jun 12, 2015 | 9.858 | 10.06 | 9.635 | 10.06 | 73,767 | +0.17(+1.73%) |
Jun 11, 2015 | 9.648 | 9.884 | 9.648 | 9.884 | 20,298 | +0.28(+2.87%) |
Jun 10, 2015 | 9.707 | 9.748 | 9.510 | 9.608 | 49,553 | -0.16(-1.62%) |
Jun 09, 2015 | 9.529 | 9.766 | 9.398 | 9.766 | 46,005 | +0.16(+1.71%) |
Jun 08, 2015 | 9.365 | 9.635 | 9.326 | 9.602 | 39,184 | +0.12(+1.25%) |
Jun 05, 2015 | 9.234 | 9.457 | 9.186 | 9.483 | 15,967 | +0.14(+1.48%) |
Jun 04, 2015 | 9.142 | 9.352 | 9.030 | 9.345 | 26,316 | +0.29(+3.19%) |
Jun 03, 2015 | 9.247 | 9.398 | 9.004 | 9.056 | 52,470 | -0.21(-2.27%) |
Jun 02, 2015 | 9.299 | 9.664 | 9.194 | 9.267 | 22,440 | -0.11(-1.12%) |