Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.631 | 8.631 | 8.631 | 70 | +0.16(+1.90%) | |
Aug 28, 2015 | 8.580 | 8.628 | 8.430 | 8.470 | 25,473 | -0.11(-1.28%) |
Aug 27, 2015 | 8.690 | 8.700 | 8.580 | 8.580 | 40,150 | +0.29(+3.50%) |
Aug 26, 2015 | 8.430 | 8.430 | 8.050 | 8.290 | 140,601 | -0.03(-0.37%) |
Aug 25, 2015 | 8.518 | 8.518 | 8.310 | 8.320 | 17,848 | +0.32(+4.05%) |
Aug 24, 2015 | 7.460 | 8.304 | 7.460 | 7.996 | 10,337 | -0.47(-5.50%) |
Aug 21, 2015 | 8.765 | 8.765 | 8.450 | 8.461 | 37,392 | -0.45(-5.00%) |
Aug 20, 2015 | 8.950 | 8.973 | 8.886 | 8.907 | 4,980 | -0.03(-0.36%) |
Aug 19, 2015 | 9.221 | 9.221 | 8.890 | 8.939 | 24,600 | -0.33(-3.61%) |
Aug 18, 2015 | 9.323 | 9.323 | 9.274 | 9.274 | 5,250 | -0.05(-0.49%) |
Aug 17, 2015 | 9.084 | 9.320 | 9.084 | 9.320 | 7,488 | +0.39(+4.33%) |
Aug 14, 2015 | 9.100 | 9.100 | 8.920 | 8.933 | 13,430 | -0.22(-2.37%) |
Aug 13, 2015 | 9.270 | 9.270 | 9.150 | 9.150 | 2,530 | -0.12(-1.31%) |
Aug 12, 2015 | 9.335 | 9.402 | 9.207 | 9.272 | 9,832 | -0.56(-5.71%) |
Aug 11, 2015 | 9.760 | 10.00 | 9.709 | 9.833 | 3,200 | +0.04(+0.44%) |
Aug 10, 2015 | 9.381 | 9.790 | 9.381 | 9.790 | 4,351 | +0.56(+6.01%) |
Aug 07, 2015 | 9.210 | 9.290 | 9.210 | 9.235 | 4,550 | -0.15(-1.63%) |
Aug 06, 2015 | 9.135 | 9.388 | 9.135 | 9.388 | 7,992 | +0.48(+5.43%) |
Aug 05, 2015 | 9.092 | 9.092 | 8.904 | 8.904 | 8,200 | -0.19(-2.10%) |
Aug 04, 2015 | 9.083 | 9.389 | 9.060 | 9.095 | 16,800 | +0.20(+2.19%) |
Aug 03, 2015 | 8.980 | 8.990 | 8.900 | 8.900 | 3,064 | -0.14(-1.55%) |
Jul 31, 2015 | 9.068 | 9.068 | 8.950 | 9.040 | 73,594 | -0.23(-2.45%) |
Jul 30, 2015 | 9.234 | 9.270 | 9.102 | 9.267 | 2,405 | +0.05(+0.53%) |
Jul 29, 2015 | 8.944 | 9.344 | 8.944 | 9.218 | 15,863 | +0.28(+3.11%) |
Jul 28, 2015 | 8.980 | 8.980 | 8.650 | 8.940 | 190,193 | -0.10(-1.05%) |
Jul 27, 2015 | 9.050 | 9.138 | 8.979 | 9.035 | 32,132 | -0.07(-0.77%) |
Jul 24, 2015 | 9.330 | 9.330 | 9.098 | 9.105 | 43,380 | -0.23(-2.43%) |
Jul 23, 2015 | 9.380 | 9.400 | 9.332 | 9.332 | 12,500 | +0.07(+0.78%) |
Jul 22, 2015 | 9.360 | 9.360 | 9.260 | 9.260 | 10,600 | -0.19(-2.01%) |
Jul 21, 2015 | 9.520 | 9.570 | 9.450 | 9.450 | 1,246 | +0.04(+0.42%) |
Jul 20, 2015 | 9.690 | 9.690 | 9.410 | 9.410 | 2,794 | -0.19(-1.98%) |
Jul 17, 2015 | 9.929 | 9.941 | 9.594 | 9.600 | 96,254 | -0.55(-5.42%) |
Jul 16, 2015 | 10.18 | 10.19 | 10.15 | 10.15 | 7,664 | -0.14(-1.39%) |
Jul 15, 2015 | 10.47 | 10.47 | 10.19 | 10.29 | 7,895 | -0.20(-1.88%) |
Jul 14, 2015 | 10.35 | 10.49 | 10.34 | 10.49 | 10,227 | +0.11(+1.04%) |
Jul 13, 2015 | 10.54 | 10.54 | 10.37 | 10.38 | 11,150 | +0.03(+0.28%) |
Jul 10, 2015 | 10.35 | 10.48 | 10.35 | 10.35 | 58,749 | +0.10(+0.99%) |
Jul 09, 2015 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | +0.19(+1.84%) |
Jul 08, 2015 | 10.19 | 10.22 | 10.07 | 10.07 | 6,666 | -0.32(-3.08%) |
Jul 07, 2015 | 10.33 | 10.39 | 10.32 | 10.39 | 29,385 | -0.12(-1.10%) |
Jul 06, 2015 | 10.52 | 10.68 | 10.50 | 10.50 | 18,729 | -0.25(-2.32%) |
Jul 02, 2015 | 10.75 | 10.75 | 10.75 | 0 | +0.25(+2.38%) | |
Jul 01, 2015 | 10.50 | 10.50 | 10.50 | 10.50 | 629 | -0.19(-1.78%) |
Jun 30, 2015 | 10.95 | 10.95 | 10.57 | 10.69 | 54,793 | -0.22(-2.00%) |
Jun 29, 2015 | 11.00 | 11.00 | 10.84 | 10.91 | 4,802 | -0.25(-2.21%) |
Jun 26, 2015 | 11.15 | 11.17 | 11.11 | 11.15 | 68,050 | -0.29(-2.50%) |
Jun 25, 2015 | 11.40 | 11.60 | 11.40 | 11.44 | 68,690 | +0.04(+0.35%) |
Jun 24, 2015 | 11.47 | 11.47 | 11.38 | 11.40 | 17,089 | -0.07(-0.59%) |
Jun 23, 2015 | 11.19 | 11.47 | 11.16 | 11.47 | 31,139 | +0.35(+3.14%) |
Jun 22, 2015 | 11.08 | 11.12 | 11.08 | 11.12 | 11,488 | +0.26(+2.38%) |
Jun 19, 2015 | 11.03 | 11.17 | 10.86 | 10.86 | 17,012 | -0.39(-3.43%) |
Jun 18, 2015 | 11.27 | 11.27 | 11.25 | 11.25 | 2,700 | -0.03(-0.26%) |
Jun 17, 2015 | 11.37 | 11.37 | 11.24 | 11.28 | 5,756 | +0.12(+1.11%) |
Jun 16, 2015 | 11.13 | 11.22 | 11.11 | 11.15 | 9,410 | +0.03(+0.28%) |
Jun 15, 2015 | 11.21 | 11.22 | 11.10 | 11.12 | 107,425 | -0.10(-0.86%) |
Jun 12, 2015 | 11.20 | 11.22 | 11.13 | 11.22 | 20,650 | -0.04(-0.35%) |
Jun 11, 2015 | 11.35 | 11.35 | 11.26 | 11.26 | 7,949 | -0.02(-0.21%) |
Jun 10, 2015 | 11.47 | 11.47 | 11.28 | 11.28 | 53,567 | -0.00(-0.04%) |
Jun 09, 2015 | 11.28 | 11.28 | 11.11 | 11.28 | 7,385 | -0.04(-0.31%) |
Jun 08, 2015 | 11.47 | 11.47 | 11.25 | 11.32 | 6,370 | -0.05(-0.45%) |
Jun 05, 2015 | 11.39 | 11.48 | 11.34 | 11.37 | 13,766 | -0.06(-0.55%) |
Jun 04, 2015 | 11.65 | 11.65 | 11.42 | 11.43 | 9,500 | -0.26(-2.19%) |
Jun 03, 2015 | 11.59 | 11.73 | 11.54 | 11.69 | 9,534 | +0.08(+0.69%) |
Jun 02, 2015 | 11.72 | 12.15 | 11.56 | 11.61 | 210,219 | +0.27(+2.34%) |