Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.688 | 9.780 | 9.639 | 9.724 | 10,816,583 | -0.03(-0.29%) |
Aug 28, 2015 | 9.681 | 9.801 | 9.617 | 9.752 | 11,878,232 | -0.02(-0.18%) |
Aug 27, 2015 | 9.601 | 9.784 | 9.572 | 9.770 | 23,713,316 | +0.32(+3.35%) |
Aug 26, 2015 | 9.199 | 9.488 | 9.055 | 9.453 | 28,486,964 | +0.53(+6.00%) |
Aug 25, 2015 | 9.333 | 9.425 | 8.918 | 8.918 | 20,216,388 | -0.19(-2.09%) |
Aug 24, 2015 | 9.221 | 9.432 | 8.988 | 9.108 | 33,926,452 | -0.60(-6.16%) |
Aug 21, 2015 | 9.889 | 9.924 | 9.706 | 9.706 | 19,277,876 | -0.30(-3.02%) |
Aug 20, 2015 | 10.22 | 10.25 | 10.01 | 10.01 | 16,256,096 | -0.30(-2.87%) |
Aug 19, 2015 | 10.37 | 10.43 | 10.30 | 10.30 | 14,667,863 | -0.12(-1.15%) |
Aug 18, 2015 | 10.39 | 10.46 | 10.36 | 10.42 | 7,901,361 | +0.04(+0.41%) |
Aug 17, 2015 | 10.31 | 10.43 | 10.26 | 10.38 | 7,707,877 | -0.01(-0.14%) |
Aug 14, 2015 | 10.28 | 10.40 | 10.24 | 10.40 | 8,770,959 | +0.13(+1.23%) |
Aug 13, 2015 | 10.17 | 10.29 | 10.15 | 10.27 | 9,303,926 | +0.13(+1.32%) |
Aug 12, 2015 | 10.28 | 10.30 | 10.02 | 10.14 | 17,089,180 | -0.23(-2.17%) |
Aug 11, 2015 | 10.39 | 10.44 | 10.29 | 10.36 | 17,208,536 | -0.17(-1.60%) |
Aug 10, 2015 | 10.37 | 10.56 | 10.36 | 10.53 | 13,979,637 | +0.23(+2.19%) |
Aug 07, 2015 | 10.44 | 10.51 | 10.23 | 10.30 | 16,337,380 | -0.12(-1.15%) |
Aug 06, 2015 | 10.52 | 10.56 | 10.42 | 10.42 | 9,613,400 | -0.06(-0.60%) |
Aug 05, 2015 | 10.49 | 10.62 | 10.46 | 10.49 | 8,952,295 | +0.04(+0.34%) |
Aug 04, 2015 | 10.40 | 10.54 | 10.38 | 10.45 | 8,902,791 | +0.07(+0.68%) |
Aug 03, 2015 | 10.44 | 10.48 | 10.32 | 10.38 | 9,206,459 | -0.06(-0.61%) |
Jul 31, 2015 | 10.54 | 10.56 | 10.42 | 10.45 | 10,095,288 | -0.09(-0.87%) |
Jul 30, 2015 | 10.50 | 10.56 | 10.47 | 10.54 | 7,332,703 | +0.01(+0.07%) |
Jul 29, 2015 | 10.43 | 10.56 | 10.39 | 10.53 | 12,761,745 | +0.11(+1.01%) |
Jul 28, 2015 | 10.40 | 10.50 | 10.34 | 10.42 | 10,426,768 | +0.02(+0.20%) |
Jul 27, 2015 | 10.49 | 10.51 | 10.38 | 10.40 | 10,885,327 | -0.17(-1.60%) |
Jul 24, 2015 | 10.64 | 10.69 | 10.56 | 10.57 | 10,867,241 | -0.09(-0.86%) |
Jul 23, 2015 | 10.80 | 10.88 | 10.65 | 10.66 | 15,683,054 | -0.13(-1.17%) |
Jul 22, 2015 | 10.58 | 10.83 | 10.58 | 10.79 | 14,448,668 | +0.20(+1.93%) |
Jul 21, 2015 | 10.71 | 10.80 | 10.59 | 10.59 | 15,985,252 | -0.11(-1.05%) |
Jul 20, 2015 | 10.54 | 10.73 | 10.54 | 10.70 | 11,806,736 | +0.18(+1.74%) |
Jul 17, 2015 | 10.63 | 10.66 | 10.42 | 10.52 | 16,094,746 | -0.16(-1.52%) |
Jul 16, 2015 | 10.79 | 10.83 | 10.56 | 10.68 | 20,725,610 | -0.08(-0.79%) |
Jul 15, 2015 | 10.73 | 10.83 | 10.68 | 10.76 | 14,592,813 | +0.08(+0.72%) |
Jul 14, 2015 | 10.53 | 10.68 | 10.49 | 10.68 | 10,669,346 | +0.10(+0.93%) |
Jul 13, 2015 | 10.62 | 10.67 | 10.56 | 10.59 | 14,463,468 | +0.08(+0.80%) |
Jul 10, 2015 | 10.59 | 10.62 | 10.47 | 10.50 | 14,588,782 | +0.07(+0.67%) |
Jul 09, 2015 | 10.53 | 10.53 | 10.37 | 10.43 | 8,399,482 | +0.13(+1.30%) |
Jul 08, 2015 | 10.40 | 10.44 | 10.29 | 10.30 | 9,208,015 | -0.20(-1.88%) |
Jul 07, 2015 | 10.54 | 10.56 | 10.31 | 10.49 | 13,176,077 | -0.07(-0.67%) |
Jul 06, 2015 | 10.52 | 10.59 | 10.45 | 10.56 | 10,449,865 | -0.05(-0.46%) |
Jul 02, 2015 | 10.74 | 10.61 | 10.61 | 10.61 | 11,450,754 | -0.16(-1.50%) |
Jul 01, 2015 | 10.75 | 10.80 | 10.70 | 10.78 | 11,554,137 | +0.20(+1.93%) |
Jun 30, 2015 | 10.61 | 10.76 | 10.54 | 10.57 | 14,721,110 | +0.04(+0.33%) |
Jun 29, 2015 | 10.68 | 10.77 | 10.53 | 10.54 | 12,388,578 | -0.27(-2.54%) |
Jun 26, 2015 | 10.86 | 10.94 | 10.80 | 10.81 | 11,232,720 | -0.01(-0.06%) |
Jun 25, 2015 | 10.92 | 10.97 | 10.78 | 10.82 | 13,885,729 | -0.04(-0.39%) |
Jun 24, 2015 | 11.00 | 11.05 | 10.86 | 10.86 | 9,844,332 | -0.15(-1.41%) |
Jun 23, 2015 | 10.90 | 11.03 | 10.89 | 11.02 | 16,242,310 | +0.15(+1.43%) |
Jun 22, 2015 | 10.83 | 10.86 | 10.79 | 10.86 | 7,539,674 | +0.15(+1.45%) |
Jun 19, 2015 | 10.76 | 10.81 | 10.71 | 10.71 | 10,617,051 | -0.11(-1.04%) |
Jun 18, 2015 | 10.77 | 10.82 | 10.64 | 10.82 | 11,523,197 | +0.08(+0.79%) |
Jun 17, 2015 | 10.92 | 10.98 | 10.70 | 10.73 | 13,974,196 | -0.13(-1.23%) |
Jun 16, 2015 | 10.78 | 10.89 | 10.74 | 10.87 | 7,795,568 | +0.06(+0.59%) |
Jun 15, 2015 | 10.71 | 10.86 | 10.66 | 10.80 | 6,231,935 | -0.01(-0.13%) |
Jun 12, 2015 | 10.80 | 10.83 | 10.71 | 10.82 | 9,148,520 | +0.01(+0.06%) |
Jun 11, 2015 | 10.87 | 10.89 | 10.78 | 10.81 | 7,721,424 | -0.04(-0.32%) |
Jun 10, 2015 | 10.85 | 10.95 | 10.80 | 10.85 | 15,912,238 | +0.05(+0.46%) |
Jun 09, 2015 | 10.66 | 10.83 | 10.54 | 10.80 | 15,329,282 | +0.16(+1.52%) |
Jun 08, 2015 | 10.62 | 10.72 | 10.58 | 10.64 | 11,966,088 | +0.01(+0.07%) |
Jun 05, 2015 | 10.46 | 10.64 | 10.46 | 10.63 | 15,623,691 | +0.25(+2.37%) |
Jun 04, 2015 | 10.24 | 10.47 | 10.24 | 10.38 | 12,927,552 | -0.06(-0.61%) |
Jun 03, 2015 | 10.36 | 10.52 | 10.35 | 10.45 | 16,184,785 | +0.14(+1.37%) |
Jun 02, 2015 | 10.20 | 10.36 | 10.18 | 10.30 | 12,297,162 | +0.09(+0.90%) |