Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.205 | 9.376 | 8.783 | 9.159 | 1,226,349 | -0.05(-0.57%) |
Aug 28, 2015 | 8.836 | 9.370 | 8.836 | 9.212 | 1,061,569 | +0.29(+3.25%) |
Aug 27, 2015 | 8.433 | 9.007 | 8.424 | 8.921 | 1,306,243 | +0.66(+7.98%) |
Aug 26, 2015 | 8.572 | 8.574 | 8.216 | 8.262 | 1,829,468 | -0.11(-1.34%) |
Aug 25, 2015 | 8.414 | 8.710 | 8.368 | 8.374 | 1,684,391 | +0.29(+3.59%) |
Aug 24, 2015 | 7.985 | 8.532 | 7.880 | 8.084 | 2,795,538 | -0.55(-6.41%) |
Aug 21, 2015 | 8.902 | 9.040 | 8.529 | 8.638 | 2,242,678 | -0.40(-4.38%) |
Aug 20, 2015 | 9.106 | 9.198 | 8.961 | 9.034 | 1,156,381 | -0.16(-1.79%) |
Aug 19, 2015 | 9.343 | 9.442 | 8.902 | 9.198 | 1,471,632 | -0.23(-2.45%) |
Aug 18, 2015 | 9.667 | 9.673 | 9.396 | 9.429 | 874,062 | -0.21(-2.19%) |
Aug 17, 2015 | 9.475 | 9.719 | 9.383 | 9.640 | 1,465,911 | +0.00(+0.00%) |
Aug 14, 2015 | 9.667 | 9.904 | 9.574 | 9.640 | 1,366,871 | -0.01(-0.14%) |
Aug 13, 2015 | 9.759 | 10.07 | 9.561 | 9.653 | 1,610,409 | -0.20(-2.01%) |
Aug 12, 2015 | 9.329 | 9.923 | 9.231 | 9.851 | 1,809,778 | +0.45(+4.80%) |
Aug 11, 2015 | 9.257 | 9.427 | 9.106 | 9.400 | 1,446,799 | +0.06(+0.63%) |
Aug 10, 2015 | 9.172 | 9.649 | 9.152 | 9.342 | 1,842,076 | +0.19(+2.07%) |
Aug 07, 2015 | 8.538 | 9.204 | 8.499 | 9.152 | 3,198,041 | +0.52(+6.06%) |
Aug 06, 2015 | 9.322 | 9.472 | 8.525 | 8.630 | 3,996,315 | -0.78(-8.26%) |
Aug 05, 2015 | 9.779 | 9.936 | 9.374 | 9.407 | 1,402,573 | -0.30(-3.10%) |
Aug 04, 2015 | 9.943 | 10.08 | 9.518 | 9.707 | 1,378,653 | -0.20(-2.04%) |
Aug 03, 2015 | 10.03 | 10.13 | 9.792 | 9.910 | 1,180,018 | -0.23(-2.26%) |
Jul 31, 2015 | 10.12 | 10.33 | 10.05 | 10.14 | 1,148,320 | +0.01(+0.13%) |
Jul 30, 2015 | 9.916 | 10.28 | 9.858 | 10.13 | 1,480,996 | +0.19(+1.91%) |
Jul 29, 2015 | 9.936 | 10.20 | 9.832 | 9.936 | 1,067,785 | +0.01(+0.07%) |
Jul 28, 2015 | 9.864 | 10.01 | 9.740 | 9.930 | 1,699,014 | +0.10(+1.00%) |
Jul 27, 2015 | 9.910 | 9.956 | 9.701 | 9.832 | 1,423,643 | -0.20(-2.02%) |
Jul 24, 2015 | 10.33 | 10.33 | 9.980 | 10.03 | 1,278,805 | -0.37(-3.52%) |
Jul 23, 2015 | 10.43 | 10.52 | 10.19 | 10.40 | 1,171,181 | -0.02(-0.19%) |
Jul 22, 2015 | 10.62 | 10.62 | 10.34 | 10.42 | 1,661,462 | -0.27(-2.57%) |
Jul 21, 2015 | 10.71 | 11.03 | 10.60 | 10.69 | 1,209,538 | -0.03(-0.30%) |
Jul 20, 2015 | 11.26 | 11.28 | 10.70 | 10.73 | 1,298,706 | -0.56(-4.98%) |
Jul 17, 2015 | 11.39 | 11.40 | 11.18 | 11.29 | 877,101 | -0.08(-0.69%) |
Jul 16, 2015 | 11.37 | 11.59 | 11.22 | 11.37 | 1,488,660 | +0.05(+0.46%) |
Jul 15, 2015 | 11.67 | 11.75 | 11.26 | 11.31 | 911,816 | -0.39(-3.35%) |
Jul 14, 2015 | 11.73 | 11.99 | 11.67 | 11.71 | 1,155,630 | -0.07(-0.61%) |
Jul 13, 2015 | 11.66 | 11.84 | 11.53 | 11.78 | 822,402 | +0.18(+1.58%) |
Jul 10, 2015 | 11.65 | 11.69 | 11.42 | 11.60 | 1,397,930 | +0.05(+0.40%) |
Jul 09, 2015 | 11.53 | 11.71 | 11.31 | 11.55 | 947,495 | +0.19(+1.67%) |
Jul 08, 2015 | 11.99 | 12.06 | 11.24 | 11.36 | 1,584,604 | -0.71(-5.90%) |
Jul 07, 2015 | 12.05 | 12.11 | 11.33 | 12.07 | 1,264,377 | -0.06(-0.48%) |
Jul 06, 2015 | 12.26 | 12.60 | 11.98 | 12.13 | 1,268,798 | -0.39(-3.08%) |
Jul 02, 2015 | 12.42 | 12.52 | 12.52 | 12.52 | 920,769 | +0.01(+0.10%) |
Jul 01, 2015 | 13.31 | 13.32 | 12.38 | 12.50 | 1,106,957 | -0.53(-4.06%) |
Jun 30, 2015 | 13.11 | 13.39 | 12.94 | 13.03 | 681,811 | -0.13(-0.99%) |
Jun 29, 2015 | 13.53 | 13.58 | 13.14 | 13.16 | 691,714 | -0.54(-3.91%) |
Jun 26, 2015 | 13.46 | 13.80 | 13.23 | 13.70 | 1,488,333 | +0.23(+1.70%) |
Jun 25, 2015 | 13.63 | 13.65 | 13.16 | 13.47 | 956,068 | -0.19(-1.39%) |
Jun 24, 2015 | 13.64 | 13.72 | 13.33 | 13.66 | 887,590 | -0.04(-0.29%) |
Jun 23, 2015 | 13.35 | 13.74 | 13.24 | 13.70 | 943,856 | +0.31(+2.29%) |
Jun 22, 2015 | 13.25 | 13.54 | 13.20 | 13.39 | 641,417 | +0.24(+1.79%) |
Jun 19, 2015 | 13.43 | 13.43 | 13.08 | 13.16 | 800,802 | -0.26(-1.95%) |
Jun 18, 2015 | 13.39 | 13.57 | 13.29 | 13.42 | 559,616 | +0.05(+0.39%) |
Jun 17, 2015 | 13.40 | 13.60 | 13.22 | 13.37 | 435,423 | +0.03(+0.20%) |
Jun 16, 2015 | 13.30 | 13.46 | 13.25 | 13.34 | 523,575 | +0.05(+0.39%) |
Jun 15, 2015 | 12.97 | 13.31 | 12.91 | 13.29 | 476,817 | +0.12(+0.94%) |
Jun 12, 2015 | 13.05 | 13.18 | 12.90 | 13.16 | 366,870 | +0.03(+0.25%) |
Jun 11, 2015 | 13.10 | 13.14 | 12.89 | 13.13 | 686,425 | +0.03(+0.20%) |
Jun 10, 2015 | 13.07 | 13.22 | 12.97 | 13.10 | 805,577 | +0.16(+1.21%) |
Jun 09, 2015 | 13.10 | 13.21 | 12.86 | 12.95 | 615,460 | -0.07(-0.50%) |
Jun 08, 2015 | 13.20 | 13.37 | 13.01 | 13.01 | 648,117 | -0.20(-1.48%) |
Jun 05, 2015 | 12.95 | 13.30 | 12.88 | 13.21 | 410,150 | +0.19(+1.46%) |
Jun 04, 2015 | 13.30 | 13.44 | 12.93 | 13.02 | 667,160 | -0.40(-2.97%) |
Jun 03, 2015 | 13.52 | 13.67 | 13.33 | 13.42 | 459,609 | -0.10(-0.77%) |
Jun 02, 2015 | 13.63 | 13.72 | 13.44 | 13.52 | 664,467 | -0.09(-0.67%) |