Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.949 | 9.171 | 8.823 | 8.897 | 372,736 | -0.10(-1.15%) |
Aug 28, 2015 | 8.645 | 9.120 | 8.595 | 9.001 | 314,079 | +0.34(+3.93%) |
Aug 27, 2015 | 8.394 | 8.831 | 8.357 | 8.660 | 546,543 | +0.35(+4.19%) |
Aug 26, 2015 | 8.297 | 8.342 | 8.137 | 8.312 | 506,095 | +0.12(+1.45%) |
Aug 25, 2015 | 8.245 | 8.305 | 7.786 | 8.194 | 851,643 | +0.27(+3.36%) |
Aug 24, 2015 | 7.779 | 8.379 | 7.593 | 7.927 | 503,355 | -0.59(-6.96%) |
Aug 21, 2015 | 8.594 | 8.690 | 8.431 | 8.520 | 472,665 | -0.18(-2.04%) |
Aug 20, 2015 | 8.860 | 8.979 | 8.668 | 8.697 | 383,687 | -0.24(-2.73%) |
Aug 19, 2015 | 9.327 | 9.364 | 8.890 | 8.942 | 516,879 | -0.27(-2.94%) |
Aug 18, 2015 | 9.169 | 9.212 | 9.097 | 9.212 | 373,756 | +0.07(+0.79%) |
Aug 17, 2015 | 9.219 | 9.248 | 9.039 | 9.140 | 385,042 | -0.08(-0.86%) |
Aug 14, 2015 | 9.256 | 9.357 | 9.162 | 9.219 | 361,675 | -0.03(-0.31%) |
Aug 13, 2015 | 9.313 | 9.350 | 9.154 | 9.248 | 215,930 | -0.07(-0.70%) |
Aug 12, 2015 | 8.916 | 9.313 | 8.854 | 9.313 | 410,796 | +0.40(+4.46%) |
Aug 11, 2015 | 8.851 | 8.930 | 8.728 | 8.916 | 276,011 | -0.01(-0.16%) |
Aug 10, 2015 | 8.909 | 9.136 | 8.699 | 8.930 | 680,226 | +0.26(+3.00%) |
Aug 07, 2015 | 8.460 | 8.713 | 8.417 | 8.670 | 446,892 | +0.17(+2.04%) |
Aug 06, 2015 | 8.540 | 8.663 | 8.301 | 8.496 | 596,999 | -0.19(-2.16%) |
Aug 05, 2015 | 9.111 | 9.212 | 8.619 | 8.684 | 433,715 | -0.40(-4.46%) |
Aug 04, 2015 | 9.147 | 9.212 | 8.966 | 9.089 | 260,803 | -0.08(-0.87%) |
Aug 03, 2015 | 9.400 | 9.400 | 9.151 | 9.169 | 229,552 | -0.26(-2.76%) |
Jul 31, 2015 | 9.422 | 9.487 | 9.386 | 9.429 | 360,051 | +0.01(+0.08%) |
Jul 30, 2015 | 9.632 | 9.689 | 9.393 | 9.422 | 483,092 | -0.20(-2.03%) |
Jul 29, 2015 | 9.379 | 9.740 | 9.357 | 9.617 | 435,048 | +0.20(+2.07%) |
Jul 28, 2015 | 9.075 | 9.509 | 9.057 | 9.422 | 444,108 | +0.33(+3.66%) |
Jul 27, 2015 | 8.952 | 9.133 | 8.909 | 9.089 | 337,764 | +0.07(+0.80%) |
Jul 24, 2015 | 8.894 | 9.046 | 8.851 | 9.017 | 385,734 | +0.14(+1.55%) |
Jul 23, 2015 | 8.966 | 9.104 | 8.858 | 8.880 | 540,926 | -0.13(-1.44%) |
Jul 22, 2015 | 9.263 | 9.277 | 8.974 | 9.010 | 501,382 | -0.25(-2.73%) |
Jul 21, 2015 | 9.473 | 9.530 | 9.234 | 9.263 | 336,226 | -0.19(-1.99%) |
Jul 20, 2015 | 9.689 | 9.726 | 9.422 | 9.451 | 287,895 | -0.24(-2.46%) |
Jul 17, 2015 | 9.870 | 9.921 | 9.675 | 9.689 | 254,207 | -0.17(-1.69%) |
Jul 16, 2015 | 10.09 | 10.12 | 9.849 | 9.856 | 261,508 | -0.21(-2.08%) |
Jul 15, 2015 | 10.20 | 10.25 | 10.05 | 10.07 | 247,501 | -0.15(-1.49%) |
Jul 14, 2015 | 10.19 | 10.37 | 10.17 | 10.22 | 192,936 | +0.02(+0.21%) |
Jul 13, 2015 | 10.16 | 10.26 | 10.13 | 10.20 | 298,445 | +0.08(+0.79%) |
Jul 10, 2015 | 10.10 | 10.15 | 10.02 | 10.12 | 156,965 | +0.12(+1.23%) |
Jul 09, 2015 | 10.04 | 10.09 | 9.921 | 9.993 | 307,379 | +0.09(+0.88%) |
Jul 08, 2015 | 9.979 | 10.05 | 9.877 | 9.906 | 203,825 | -0.16(-1.58%) |
Jul 07, 2015 | 9.841 | 10.10 | 9.675 | 10.07 | 289,224 | +0.17(+1.75%) |
Jul 06, 2015 | 9.928 | 10.01 | 9.863 | 9.892 | 255,062 | -0.14(-1.44%) |
Jul 02, 2015 | 9.885 | 10.04 | 10.04 | 10.04 | 382,661 | +0.13(+1.31%) |
Jul 01, 2015 | 10.02 | 10.02 | 9.856 | 9.906 | 365,537 | -0.07(-0.72%) |
Jun 30, 2015 | 10.12 | 10.12 | 9.856 | 9.979 | 350,263 | -0.08(-0.79%) |
Jun 29, 2015 | 10.15 | 10.16 | 9.993 | 10.06 | 214,333 | -0.16(-1.56%) |
Jun 26, 2015 | 10.43 | 10.46 | 10.17 | 10.22 | 189,136 | -0.26(-2.48%) |
Jun 25, 2015 | 10.64 | 10.64 | 10.43 | 10.48 | 289,986 | -0.12(-1.09%) |
Jun 24, 2015 | 10.66 | 10.68 | 10.54 | 10.59 | 253,310 | -0.03(-0.27%) |
Jun 23, 2015 | 10.74 | 10.80 | 10.59 | 10.62 | 225,484 | -0.09(-0.88%) |
Jun 22, 2015 | 10.86 | 10.86 | 10.72 | 10.72 | 217,655 | -0.07(-0.67%) |
Jun 19, 2015 | 10.79 | 10.80 | 10.70 | 10.79 | 165,448 | -0.01(-0.07%) |
Jun 18, 2015 | 10.82 | 10.86 | 10.77 | 10.80 | 180,872 | +0.01(+0.07%) |
Jun 17, 2015 | 10.77 | 10.83 | 10.69 | 10.79 | 183,797 | +0.06(+0.54%) |
Jun 16, 2015 | 10.76 | 10.79 | 10.71 | 10.73 | 202,664 | -0.03(-0.27%) |
Jun 15, 2015 | 10.75 | 10.83 | 10.69 | 10.76 | 334,716 | -0.03(-0.27%) |
Jun 12, 2015 | 10.81 | 10.82 | 10.69 | 10.79 | 122,053 | -0.04(-0.40%) |
Jun 11, 2015 | 10.90 | 10.90 | 10.80 | 10.83 | 141,345 | -0.07(-0.66%) |
Jun 10, 2015 | 10.90 | 10.96 | 10.87 | 10.90 | 386,764 | +0.03(+0.27%) |
Jun 09, 2015 | 10.91 | 10.93 | 10.85 | 10.88 | 108,282 | -0.01(-0.13%) |
Jun 08, 2015 | 10.94 | 10.94 | 10.81 | 10.89 | 157,564 | -0.01(-0.07%) |
Jun 05, 2015 | 10.92 | 10.97 | 10.85 | 10.90 | 179,220 | -0.03(-0.26%) |
Jun 04, 2015 | 11.04 | 11.10 | 10.92 | 10.93 | 178,981 | -0.19(-1.69%) |
Jun 03, 2015 | 11.31 | 11.31 | 11.11 | 11.11 | 149,296 | -0.17(-1.54%) |
Jun 02, 2015 | 11.29 | 11.31 | 11.25 | 11.29 | 125,046 | +0.02(+0.19%) |