Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.230 | 7.517 | 7.230 | 7.438 | 258,081 | +0.21(+2.88%) |
Aug 28, 2015 | 7.309 | 7.483 | 7.202 | 7.230 | 222,391 | -0.06(-0.77%) |
Aug 27, 2015 | 7.219 | 7.505 | 7.174 | 7.286 | 304,673 | +0.14(+1.97%) |
Aug 26, 2015 | 7.286 | 7.286 | 7.012 | 7.145 | 206,866 | +0.05(+0.71%) |
Aug 25, 2015 | 9.041 | 9.069 | 7.078 | 7.095 | 665,340 | +0.01(+0.08%) |
Aug 24, 2015 | 7.455 | 7.460 | 6.853 | 7.089 | 635,546 | -0.52(-6.80%) |
Aug 21, 2015 | 7.781 | 7.806 | 7.573 | 7.607 | 253,690 | -0.20(-2.52%) |
Aug 20, 2015 | 7.832 | 8.017 | 7.573 | 7.804 | 180,603 | -0.19(-2.39%) |
Aug 19, 2015 | 7.837 | 8.079 | 7.573 | 7.995 | 238,537 | +0.28(+3.65%) |
Aug 18, 2015 | 8.152 | 8.152 | 7.669 | 7.714 | 235,193 | -0.34(-4.19%) |
Aug 17, 2015 | 8.406 | 8.406 | 8.029 | 8.051 | 292,025 | -0.26(-3.18%) |
Aug 14, 2015 | 8.687 | 8.693 | 8.220 | 8.316 | 145,516 | -0.29(-3.40%) |
Aug 13, 2015 | 8.631 | 8.676 | 8.513 | 8.608 | 97,467 | -0.10(-1.10%) |
Aug 12, 2015 | 8.923 | 8.923 | 8.665 | 8.704 | 141,963 | -0.16(-1.76%) |
Aug 11, 2015 | 8.903 | 8.903 | 8.567 | 8.860 | 283,124 | -0.04(-0.49%) |
Aug 10, 2015 | 8.735 | 9.050 | 8.524 | 8.903 | 177,950 | +0.12(+1.36%) |
Aug 07, 2015 | 8.936 | 9.104 | 8.697 | 8.784 | 299,437 | -0.20(-2.23%) |
Aug 06, 2015 | 8.969 | 9.142 | 8.790 | 8.985 | 455,999 | -0.03(-0.30%) |
Aug 05, 2015 | 8.947 | 9.115 | 8.789 | 9.012 | 209,691 | +0.21(+2.40%) |
Aug 04, 2015 | 8.263 | 8.865 | 7.965 | 8.800 | 1,186,196 | +0.59(+7.20%) |
Aug 03, 2015 | 9.028 | 9.126 | 8.152 | 8.209 | 502,674 | -0.75(-8.41%) |
Jul 31, 2015 | 9.294 | 9.294 | 8.893 | 8.963 | 172,137 | -0.19(-2.07%) |
Jul 30, 2015 | 9.066 | 9.229 | 9.044 | 9.153 | 326,852 | +0.12(+1.32%) |
Jul 29, 2015 | 8.882 | 9.034 | 8.779 | 9.034 | 249,017 | +0.19(+2.15%) |
Jul 28, 2015 | 8.795 | 8.925 | 8.681 | 8.844 | 497,860 | +0.09(+1.05%) |
Jul 27, 2015 | 8.849 | 8.931 | 8.643 | 8.751 | 1,169,186 | -0.08(-0.92%) |
Jul 24, 2015 | 9.061 | 9.061 | 8.562 | 8.833 | 616,516 | -0.12(-1.39%) |
Jul 23, 2015 | 9.207 | 9.424 | 8.914 | 8.958 | 774,651 | -0.03(-0.30%) |
Jul 22, 2015 | 8.762 | 9.218 | 8.627 | 8.985 | 746,050 | +0.27(+3.11%) |
Jul 21, 2015 | 8.176 | 9.148 | 8.155 | 8.714 | 975,897 | +0.74(+9.33%) |
Jul 20, 2015 | 7.927 | 8.111 | 7.927 | 7.970 | 142,940 | +0.04(+0.55%) |
Jul 17, 2015 | 8.171 | 8.209 | 7.867 | 7.927 | 141,446 | -0.26(-3.18%) |
Jul 16, 2015 | 8.410 | 8.415 | 8.144 | 8.187 | 385,498 | -0.18(-2.20%) |
Jul 15, 2015 | 8.670 | 8.670 | 8.269 | 8.372 | 856,979 | -0.32(-3.68%) |
Jul 14, 2015 | 8.551 | 8.887 | 8.551 | 8.692 | 186,353 | +0.14(+1.59%) |
Jul 13, 2015 | 8.849 | 8.860 | 8.572 | 8.556 | 261,047 | -0.26(-2.95%) |
Jul 10, 2015 | 9.066 | 9.066 | 8.605 | 8.817 | 796,017 | -0.17(-1.93%) |
Jul 09, 2015 | 9.012 | 9.202 | 8.882 | 8.990 | 212,896 | +0.08(+0.85%) |
Jul 08, 2015 | 9.007 | 9.017 | 8.833 | 8.914 | 211,401 | -0.14(-1.56%) |
Jul 07, 2015 | 9.050 | 9.088 | 8.800 | 9.055 | 261,344 | -0.08(-0.89%) |
Jul 06, 2015 | 9.169 | 9.207 | 9.044 | 9.137 | 159,239 | -0.04(-0.41%) |
Jul 02, 2015 | 9.332 | 9.175 | 9.175 | 9.175 | 56,399 | -0.13(-1.40%) |
Jul 01, 2015 | 9.294 | 9.354 | 9.224 | 9.305 | 556,454 | +0.03(+0.29%) |
Jun 30, 2015 | 9.310 | 9.310 | 9.207 | 9.278 | 631,456 | +0.02(+0.23%) |
Jun 29, 2015 | 9.359 | 9.359 | 9.131 | 9.256 | 98,628 | -0.16(-1.73%) |
Jun 26, 2015 | 9.522 | 9.582 | 9.359 | 9.419 | 222,465 | -0.12(-1.25%) |
Jun 25, 2015 | 9.923 | 9.972 | 9.386 | 9.538 | 175,698 | -0.36(-3.62%) |
Jun 24, 2015 | 9.668 | 9.896 | 9.647 | 9.896 | 145,172 | +0.24(+2.47%) |
Jun 23, 2015 | 9.614 | 9.820 | 9.522 | 9.658 | 381,653 | +0.03(+0.28%) |
Jun 22, 2015 | 9.809 | 9.809 | 9.549 | 9.630 | 410,039 | -0.13(-1.33%) |
Jun 19, 2015 | 10.08 | 10.11 | 9.576 | 9.761 | 255,864 | -0.35(-3.44%) |
Jun 18, 2015 | 10.03 | 10.22 | 10.03 | 10.11 | 678,509 | +0.07(+0.70%) |
Jun 17, 2015 | 10.26 | 10.26 | 9.698 | 10.04 | 1,142,472 | -0.11(-1.07%) |
Jun 16, 2015 | 10.76 | 10.76 | 9.923 | 10.15 | 1,379,480 | -0.61(-5.65%) |
Jun 15, 2015 | 10.92 | 11.06 | 10.70 | 10.75 | 177,239 | -0.22(-1.98%) |
Jun 12, 2015 | 11.14 | 11.23 | 10.97 | 10.97 | 138,445 | -0.20(-1.80%) |
Jun 11, 2015 | 11.56 | 11.56 | 11.10 | 11.17 | 164,453 | -0.33(-2.88%) |
Jun 10, 2015 | 11.33 | 11.63 | 11.22 | 11.50 | 223,639 | +0.23(+2.07%) |
Jun 09, 2015 | 11.37 | 11.37 | 11.23 | 11.27 | 196,315 | -0.08(-0.67%) |
Jun 08, 2015 | 11.49 | 11.53 | 11.34 | 11.34 | 138,351 | -0.14(-1.18%) |
Jun 05, 2015 | 11.20 | 11.51 | 11.12 | 11.48 | 158,813 | +0.29(+2.62%) |
Jun 04, 2015 | 11.61 | 11.70 | 11.08 | 11.19 | 552,884 | -0.43(-3.73%) |
Jun 03, 2015 | 11.91 | 11.91 | 11.50 | 11.62 | 79,076 | -0.25(-2.15%) |
Jun 02, 2015 | 11.69 | 11.90 | 11.69 | 11.88 | 58,699 | +0.17(+1.48%) |