Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.800 | 9.000 | 8.710 | 8.860 | 336,239 | -0.04(-0.45%) |
Aug 28, 2015 | 8.910 | 8.980 | 8.680 | 8.900 | 337,609 | -0.05(-0.56%) |
Aug 27, 2015 | 8.690 | 9.010 | 8.600 | 8.950 | 460,809 | +0.36(+4.19%) |
Aug 26, 2015 | 8.250 | 8.600 | 8.090 | 8.590 | 1,070,897 | +0.40(+4.88%) |
Aug 25, 2015 | 8.590 | 8.590 | 8.080 | 8.190 | 736,431 | -0.16(-1.92%) |
Aug 24, 2015 | 8.120 | 8.670 | 8.000 | 8.350 | 994,415 | -0.25(-2.91%) |
Aug 21, 2015 | 8.480 | 8.655 | 8.210 | 8.600 | 1,273,265 | -0.02(-0.23%) |
Aug 20, 2015 | 8.800 | 8.870 | 8.600 | 8.620 | 464,538 | -0.24(-2.71%) |
Aug 19, 2015 | 9.290 | 9.300 | 8.760 | 8.860 | 1,022,901 | -0.51(-5.44%) |
Aug 18, 2015 | 9.450 | 9.560 | 9.240 | 9.370 | 1,046,114 | -0.14(-1.47%) |
Aug 17, 2015 | 9.550 | 9.580 | 9.300 | 9.510 | 572,704 | -0.11(-1.09%) |
Aug 14, 2015 | 9.450 | 9.630 | 9.280 | 9.615 | 545,787 | +0.12(+1.32%) |
Aug 13, 2015 | 9.940 | 9.940 | 9.120 | 9.490 | 1,164,372 | -0.37(-3.75%) |
Aug 12, 2015 | 9.930 | 10.22 | 9.560 | 9.860 | 1,011,261 | -0.60(-5.74%) |
Aug 11, 2015 | 10.67 | 10.75 | 10.42 | 10.46 | 236,498 | -0.31(-2.88%) |
Aug 10, 2015 | 10.79 | 10.95 | 10.60 | 10.77 | 192,060 | -0.01(-0.09%) |
Aug 07, 2015 | 10.94 | 10.99 | 10.71 | 10.78 | 208,974 | -0.21(-1.91%) |
Aug 06, 2015 | 11.02 | 11.10 | 10.87 | 10.99 | 211,874 | -0.06(-0.54%) |
Aug 05, 2015 | 11.15 | 11.36 | 10.86 | 11.05 | 531,387 | -0.10(-0.90%) |
Aug 04, 2015 | 10.93 | 11.39 | 10.81 | 11.15 | 582,903 | +0.20(+1.83%) |
Aug 03, 2015 | 10.70 | 11.00 | 10.65 | 10.95 | 359,540 | +0.25(+2.34%) |
Jul 31, 2015 | 10.68 | 10.95 | 10.39 | 10.70 | 356,678 | +0.39(+3.78%) |
Jul 30, 2015 | 10.30 | 10.39 | 10.26 | 10.31 | 505,437 | -0.01(-0.10%) |
Jul 29, 2015 | 10.32 | 10.46 | 10.12 | 10.32 | 479,456 | +0.12(+1.18%) |
Jul 28, 2015 | 10.06 | 10.24 | 9.950 | 10.20 | 269,023 | +0.20(+2.00%) |
Jul 27, 2015 | 9.960 | 10.04 | 9.890 | 10.00 | 342,098 | -0.02(-0.20%) |
Jul 24, 2015 | 10.09 | 10.09 | 9.950 | 10.02 | 187,561 | -0.05(-0.50%) |
Jul 23, 2015 | 10.20 | 10.24 | 10.03 | 10.07 | 61,674 | -0.14(-1.37%) |
Jul 22, 2015 | 10.20 | 10.29 | 10.09 | 10.21 | 187,719 | -0.03(-0.29%) |
Jul 21, 2015 | 10.19 | 10.27 | 10.07 | 10.24 | 281,345 | +0.06(+0.59%) |
Jul 20, 2015 | 10.50 | 10.50 | 10.08 | 10.18 | 193,555 | -0.26(-2.49%) |
Jul 17, 2015 | 10.71 | 10.71 | 10.40 | 10.44 | 147,620 | -0.31(-2.88%) |
Jul 16, 2015 | 10.46 | 10.93 | 10.44 | 10.75 | 309,952 | +0.50(+4.88%) |
Jul 15, 2015 | 10.52 | 10.52 | 10.24 | 10.25 | 93,922 | -0.24(-2.29%) |
Jul 14, 2015 | 10.23 | 10.58 | 10.23 | 10.49 | 157,144 | +0.21(+2.04%) |
Jul 13, 2015 | 10.24 | 10.31 | 10.10 | 10.28 | 199,453 | +0.11(+1.08%) |
Jul 10, 2015 | 10.10 | 10.31 | 10.00 | 10.17 | 402,560 | +0.16(+1.60%) |
Jul 09, 2015 | 10.00 | 10.12 | 9.880 | 10.01 | 424,503 | +0.15(+1.52%) |
Jul 08, 2015 | 9.980 | 10.24 | 9.650 | 9.860 | 537,312 | -0.38(-3.71%) |
Jul 07, 2015 | 10.30 | 10.30 | 9.860 | 10.24 | 390,265 | -0.06(-0.58%) |
Jul 06, 2015 | 10.45 | 10.55 | 10.08 | 10.30 | 285,193 | -0.22(-2.09%) |
Jul 02, 2015 | 10.73 | 10.52 | 10.52 | 10.52 | 159,900 | -0.21(-1.96%) |
Jul 01, 2015 | 10.80 | 10.92 | 10.59 | 10.73 | 170,846 | +0.00(+0.00%) |
Jun 30, 2015 | 10.97 | 10.97 | 10.64 | 10.73 | 196,312 | -0.08(-0.74%) |
Jun 29, 2015 | 10.78 | 10.86 | 10.73 | 10.81 | 425,443 | -0.04(-0.37%) |
Jun 26, 2015 | 10.93 | 10.97 | 10.80 | 10.85 | 260,782 | +0.05(+0.46%) |
Jun 25, 2015 | 10.83 | 10.87 | 10.70 | 10.80 | 159,400 | +0.01(+0.09%) |
Jun 24, 2015 | 10.80 | 10.85 | 10.71 | 10.79 | 228,103 | -0.05(-0.46%) |
Jun 23, 2015 | 10.78 | 10.84 | 10.61 | 10.84 | 169,723 | +0.04(+0.37%) |
Jun 22, 2015 | 10.55 | 10.85 | 10.50 | 10.80 | 264,553 | +0.34(+3.25%) |
Jun 19, 2015 | 10.27 | 10.66 | 10.21 | 10.46 | 245,928 | +0.21(+2.05%) |
Jun 18, 2015 | 10.21 | 10.32 | 10.17 | 10.25 | 244,264 | +0.09(+0.89%) |
Jun 17, 2015 | 10.35 | 10.42 | 10.10 | 10.16 | 160,711 | -0.13(-1.26%) |
Jun 16, 2015 | 10.20 | 10.48 | 10.12 | 10.29 | 368,094 | +0.04(+0.39%) |
Jun 15, 2015 | 10.06 | 10.32 | 10.04 | 10.25 | 205,896 | +0.10(+0.99%) |
Jun 12, 2015 | 10.01 | 10.18 | 9.840 | 10.15 | 303,871 | +0.06(+0.59%) |
Jun 11, 2015 | 10.17 | 10.32 | 9.830 | 10.09 | 623,465 | -0.09(-0.88%) |
Jun 10, 2015 | 10.55 | 10.64 | 10.17 | 10.18 | 216,140 | -0.30(-2.86%) |
Jun 09, 2015 | 10.55 | 10.70 | 10.42 | 10.48 | 252,899 | -0.10(-0.95%) |
Jun 08, 2015 | 10.21 | 10.66 | 10.19 | 10.58 | 301,310 | +0.35(+3.42%) |
Jun 05, 2015 | 10.30 | 10.32 | 10.09 | 10.23 | 162,201 | -0.05(-0.49%) |
Jun 04, 2015 | 10.44 | 10.44 | 10.24 | 10.28 | 118,357 | -0.17(-1.63%) |
Jun 03, 2015 | 10.12 | 10.49 | 10.00 | 10.45 | 302,997 | +0.38(+3.77%) |
Jun 02, 2015 | 10.01 | 10.11 | 9.970 | 10.07 | 197,762 | +0.02(+0.20%) |