Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.297 | 8.441 | 8.140 | 8.384 | 1,209,547 | +0.06(+0.68%) |
Aug 28, 2015 | 8.303 | 8.516 | 8.247 | 8.328 | 1,909,521 | +0.02(+0.23%) |
Aug 27, 2015 | 8.297 | 8.384 | 8.153 | 8.309 | 1,610,032 | +0.08(+0.99%) |
Aug 26, 2015 | 8.347 | 8.384 | 8.052 | 8.228 | 1,244,411 | +0.12(+1.47%) |
Aug 25, 2015 | 8.597 | 8.597 | 8.084 | 8.109 | 3,086,251 | +0.51(+6.67%) |
Aug 24, 2015 | 7.796 | 8.036 | 7.570 | 7.602 | 2,596,536 | -0.56(-6.83%) |
Aug 21, 2015 | 8.334 | 8.347 | 8.109 | 8.159 | 1,849,750 | -0.01(-0.15%) |
Aug 20, 2015 | 8.391 | 8.478 | 8.165 | 8.171 | 1,762,154 | -0.25(-2.97%) |
Aug 19, 2015 | 8.610 | 8.629 | 8.378 | 8.422 | 1,645,940 | -0.31(-3.52%) |
Aug 18, 2015 | 8.741 | 8.773 | 8.629 | 8.729 | 1,552,509 | -0.16(-1.76%) |
Aug 17, 2015 | 8.942 | 8.942 | 8.848 | 8.885 | 687,539 | -0.11(-1.18%) |
Aug 14, 2015 | 8.929 | 9.011 | 8.854 | 8.992 | 1,264,486 | +0.14(+1.63%) |
Aug 13, 2015 | 8.829 | 8.854 | 8.773 | 8.848 | 1,351,747 | +0.05(+0.57%) |
Aug 12, 2015 | 8.873 | 8.904 | 8.616 | 8.798 | 1,413,303 | -0.11(-1.26%) |
Aug 11, 2015 | 9.117 | 9.117 | 8.791 | 8.910 | 1,280,094 | -0.16(-1.79%) |
Aug 10, 2015 | 9.073 | 9.086 | 8.892 | 9.073 | 923,309 | -0.01(-0.14%) |
Aug 07, 2015 | 9.186 | 9.186 | 9.048 | 9.086 | 1,210,944 | -0.08(-0.89%) |
Aug 06, 2015 | 9.180 | 9.198 | 9.098 | 9.167 | 850,592 | +0.01(+0.07%) |
Aug 05, 2015 | 9.242 | 9.261 | 9.048 | 9.161 | 4,070,924 | -0.39(-4.13%) |
Aug 04, 2015 | 9.774 | 9.787 | 9.530 | 9.555 | 633,310 | -0.12(-1.23%) |
Aug 03, 2015 | 9.674 | 9.812 | 9.605 | 9.674 | 1,151,420 | +0.17(+1.78%) |
Jul 31, 2015 | 9.774 | 9.774 | 9.461 | 9.505 | 1,523,784 | -0.17(-1.75%) |
Jul 30, 2015 | 9.912 | 9.944 | 9.405 | 9.674 | 1,627,970 | -0.36(-3.56%) |
Jul 29, 2015 | 10.21 | 10.26 | 9.923 | 10.03 | 1,171,389 | +0.03(+0.25%) |
Jul 28, 2015 | 9.912 | 10.04 | 9.875 | 10.01 | 822,428 | +0.13(+1.33%) |
Jul 27, 2015 | 9.912 | 9.956 | 9.749 | 9.875 | 1,051,911 | +0.03(+0.32%) |
Jul 24, 2015 | 10.05 | 10.09 | 9.731 | 9.843 | 1,144,989 | -0.06(-0.57%) |
Jul 23, 2015 | 10.36 | 10.42 | 9.806 | 9.900 | 1,654,692 | -0.30(-2.95%) |
Jul 22, 2015 | 10.21 | 10.24 | 10.11 | 10.20 | 778,517 | -0.02(-0.18%) |
Jul 21, 2015 | 10.31 | 10.35 | 10.18 | 10.22 | 1,222,013 | +0.11(+1.05%) |
Jul 20, 2015 | 10.26 | 10.31 | 10.11 | 10.11 | 1,454,196 | -0.02(-0.18%) |
Jul 17, 2015 | 9.956 | 10.20 | 9.875 | 10.13 | 1,761,256 | +0.16(+1.63%) |
Jul 16, 2015 | 9.956 | 9.994 | 9.743 | 9.969 | 1,884,452 | +0.29(+3.04%) |
Jul 15, 2015 | 9.749 | 9.799 | 9.593 | 9.674 | 1,280,172 | +0.06(+0.59%) |
Jul 14, 2015 | 9.668 | 9.762 | 9.618 | 9.618 | 580,562 | +0.01(+0.13%) |
Jul 13, 2015 | 9.712 | 9.724 | 9.468 | 9.605 | 1,278,554 | +0.06(+0.66%) |
Jul 10, 2015 | 9.687 | 9.693 | 9.405 | 9.543 | 1,732,965 | +0.30(+3.25%) |
Jul 09, 2015 | 9.355 | 9.392 | 9.186 | 9.242 | 519,542 | +0.03(+0.34%) |
Jul 08, 2015 | 9.267 | 9.280 | 9.129 | 9.211 | 486,346 | -0.16(-1.67%) |
Jul 07, 2015 | 9.330 | 9.405 | 9.155 | 9.367 | 276,122 | -0.09(-0.99%) |
Jul 06, 2015 | 9.418 | 9.530 | 9.355 | 9.461 | 352,873 | -0.14(-1.44%) |
Jul 02, 2015 | 9.612 | 9.599 | 9.599 | 9.599 | 361,246 | +0.11(+1.12%) |
Jul 01, 2015 | 9.568 | 9.593 | 9.443 | 9.493 | 1,045,959 | +0.22(+2.36%) |
Jun 30, 2015 | 9.355 | 9.374 | 9.180 | 9.274 | 284,145 | +0.01(+0.14%) |
Jun 29, 2015 | 9.274 | 9.380 | 9.257 | 9.261 | 407,146 | -0.01(-0.14%) |
Jun 26, 2015 | 9.411 | 9.430 | 9.233 | 9.274 | 1,040,666 | +0.01(+0.14%) |
Jun 25, 2015 | 9.549 | 9.549 | 9.248 | 9.261 | 756,200 | -0.24(-2.50%) |
Jun 24, 2015 | 9.593 | 9.662 | 9.493 | 9.499 | 381,017 | -0.09(-0.91%) |
Jun 23, 2015 | 9.612 | 9.668 | 9.511 | 9.587 | 876,789 | -0.08(-0.84%) |
Jun 22, 2015 | 9.612 | 9.706 | 9.543 | 9.668 | 585,473 | +0.18(+1.85%) |
Jun 19, 2015 | 9.424 | 9.511 | 9.424 | 9.493 | 1,311,875 | +0.13(+1.40%) |
Jun 18, 2015 | 9.411 | 9.530 | 9.336 | 9.361 | 1,472,206 | +0.13(+1.42%) |
Jun 17, 2015 | 9.186 | 9.380 | 9.180 | 9.230 | 664,382 | +0.08(+0.89%) |
Jun 16, 2015 | 9.173 | 9.267 | 9.042 | 9.148 | 1,193,580 | -0.09(-0.95%) |
Jun 15, 2015 | 9.048 | 9.339 | 9.042 | 9.236 | 646,329 | -0.03(-0.27%) |
Jun 12, 2015 | 9.311 | 9.389 | 9.192 | 9.261 | 565,100 | -0.15(-1.60%) |
Jun 11, 2015 | 9.136 | 9.511 | 9.079 | 9.411 | 2,169,901 | +0.04(+0.40%) |
Jun 10, 2015 | 9.111 | 9.436 | 9.061 | 9.374 | 2,389,865 | +0.30(+3.31%) |
Jun 09, 2015 | 8.885 | 9.230 | 8.879 | 9.073 | 1,241,997 | +0.06(+0.69%) |
Jun 08, 2015 | 8.917 | 9.067 | 8.829 | 9.011 | 1,191,441 | +0.09(+1.05%) |
Jun 05, 2015 | 8.716 | 8.960 | 8.660 | 8.917 | 1,511,863 | +0.14(+1.57%) |
Jun 04, 2015 | 8.791 | 8.854 | 8.716 | 8.779 | 1,208,544 | -0.04(-0.50%) |
Jun 03, 2015 | 8.766 | 8.848 | 8.766 | 8.823 | 506,809 | +0.10(+1.15%) |
Jun 02, 2015 | 8.560 | 8.735 | 8.491 | 8.722 | 1,306,183 | +0.24(+2.80%) |