Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.903 | 9.058 | 8.805 | 8.936 | 119,283 | +0.03(+0.37%) |
Aug 28, 2015 | 8.772 | 8.911 | 8.682 | 8.903 | 78,560 | +0.10(+1.11%) |
Aug 27, 2015 | 8.625 | 8.944 | 8.535 | 8.805 | 157,671 | +0.22(+2.57%) |
Aug 26, 2015 | 8.568 | 8.666 | 8.445 | 8.584 | 141,260 | +0.16(+1.94%) |
Aug 25, 2015 | 8.764 | 8.772 | 8.380 | 8.421 | 241,172 | -0.11(-1.25%) |
Aug 24, 2015 | 8.470 | 8.830 | 8.135 | 8.527 | 232,183 | -0.37(-4.14%) |
Aug 21, 2015 | 8.903 | 9.099 | 8.854 | 8.895 | 202,345 | -0.13(-1.45%) |
Aug 20, 2015 | 9.026 | 9.230 | 9.018 | 9.026 | 77,082 | -0.20(-2.13%) |
Aug 19, 2015 | 9.197 | 9.312 | 9.083 | 9.222 | 106,725 | +0.00(+0.00%) |
Aug 18, 2015 | 9.418 | 9.516 | 9.165 | 9.222 | 73,332 | -0.25(-2.59%) |
Aug 17, 2015 | 9.565 | 9.582 | 9.410 | 9.467 | 130,212 | -0.03(-0.34%) |
Aug 14, 2015 | 9.418 | 9.557 | 9.361 | 9.500 | 190,813 | +0.04(+0.43%) |
Aug 13, 2015 | 9.377 | 9.533 | 9.075 | 9.459 | 184,797 | +0.12(+1.31%) |
Aug 12, 2015 | 9.279 | 9.426 | 9.124 | 9.336 | 113,752 | +0.08(+0.88%) |
Aug 11, 2015 | 9.238 | 9.353 | 9.157 | 9.255 | 133,200 | -0.01(-0.09%) |
Aug 10, 2015 | 9.279 | 9.345 | 9.148 | 9.263 | 184,066 | +0.07(+0.71%) |
Aug 07, 2015 | 9.565 | 9.565 | 9.181 | 9.197 | 118,285 | -0.31(-3.27%) |
Aug 06, 2015 | 9.549 | 9.672 | 9.500 | 9.508 | 126,911 | +0.02(+0.26%) |
Aug 05, 2015 | 9.573 | 9.688 | 9.443 | 9.484 | 183,402 | -0.03(-0.34%) |
Aug 04, 2015 | 9.590 | 9.639 | 9.326 | 9.516 | 164,928 | -0.04(-0.43%) |
Aug 03, 2015 | 9.214 | 9.680 | 9.214 | 9.557 | 307,547 | +0.30(+3.27%) |
Jul 31, 2015 | 10.41 | 10.45 | 9.238 | 9.255 | 518,461 | -1.13(-10.87%) |
Jul 30, 2015 | 10.06 | 10.44 | 9.402 | 10.38 | 413,538 | +0.16(+1.60%) |
Jul 29, 2015 | 9.909 | 10.29 | 9.811 | 10.22 | 292,204 | +0.26(+2.63%) |
Jul 28, 2015 | 9.941 | 10.05 | 9.663 | 9.958 | 242,016 | +0.02(+0.25%) |
Jul 27, 2015 | 9.982 | 9.982 | 9.843 | 9.933 | 190,288 | -0.05(-0.49%) |
Jul 24, 2015 | 9.950 | 9.999 | 9.827 | 9.982 | 244,526 | +0.07(+0.74%) |
Jul 23, 2015 | 10.06 | 10.06 | 9.876 | 9.909 | 234,810 | -0.11(-1.06%) |
Jul 22, 2015 | 9.933 | 10.08 | 9.892 | 10.02 | 230,019 | +0.01(+0.08%) |
Jul 21, 2015 | 9.974 | 10.01 | 9.843 | 10.01 | 174,740 | +0.09(+0.91%) |
Jul 20, 2015 | 9.827 | 9.917 | 9.680 | 9.917 | 242,126 | +0.05(+0.50%) |
Jul 17, 2015 | 9.974 | 9.974 | 9.745 | 9.868 | 120,104 | -0.08(-0.82%) |
Jul 16, 2015 | 9.909 | 10.10 | 9.909 | 9.950 | 138,903 | +0.11(+1.08%) |
Jul 15, 2015 | 9.974 | 9.974 | 9.811 | 9.843 | 279,516 | -0.11(-1.15%) |
Jul 14, 2015 | 10.06 | 10.08 | 9.925 | 9.958 | 160,625 | -0.08(-0.81%) |
Jul 13, 2015 | 10.06 | 10.10 | 9.999 | 10.04 | 171,163 | +0.03(+0.33%) |
Jul 10, 2015 | 9.819 | 10.07 | 9.819 | 10.01 | 224,982 | +0.25(+2.60%) |
Jul 09, 2015 | 10.15 | 10.22 | 9.737 | 9.753 | 256,808 | -0.30(-3.01%) |
Jul 08, 2015 | 10.10 | 10.21 | 9.966 | 10.06 | 293,615 | -0.02(-0.24%) |
Jul 07, 2015 | 9.917 | 10.14 | 9.753 | 10.08 | 315,775 | +0.19(+1.90%) |
Jul 06, 2015 | 9.974 | 10.11 | 9.884 | 9.892 | 384,952 | -0.18(-1.79%) |
Jul 02, 2015 | 10.10 | 10.07 | 10.07 | 10.07 | 179,316 | -0.03(-0.32%) |
Jul 01, 2015 | 10.02 | 10.19 | 9.974 | 10.10 | 286,903 | +0.16(+1.64%) |
Jun 30, 2015 | 9.819 | 10.10 | 9.811 | 9.941 | 278,235 | +0.21(+2.18%) |
Jun 29, 2015 | 9.647 | 9.974 | 9.647 | 9.729 | 342,540 | +0.02(+0.17%) |
Jun 26, 2015 | 9.786 | 10.02 | 9.696 | 9.712 | 1,149,401 | -0.09(-0.92%) |
Jun 25, 2015 | 9.966 | 10.04 | 9.762 | 9.802 | 283,048 | -0.16(-1.64%) |
Jun 24, 2015 | 10.18 | 10.21 | 9.680 | 9.966 | 531,430 | -0.29(-2.79%) |
Jun 23, 2015 | 10.22 | 10.28 | 10.18 | 10.25 | 150,144 | +0.07(+0.64%) |
Jun 22, 2015 | 10.30 | 10.45 | 10.15 | 10.19 | 224,223 | -0.11(-1.03%) |
Jun 19, 2015 | 10.16 | 10.32 | 10.16 | 10.29 | 260,453 | +0.21(+2.10%) |
Jun 18, 2015 | 9.975 | 10.27 | 9.975 | 10.08 | 201,601 | +0.19(+1.89%) |
Jun 17, 2015 | 9.698 | 9.951 | 9.674 | 9.894 | 200,950 | +0.09(+0.91%) |
Jun 16, 2015 | 9.796 | 10.04 | 9.714 | 9.804 | 287,284 | -0.25(-2.51%) |
Jun 15, 2015 | 9.910 | 10.24 | 9.780 | 10.06 | 131,442 | +0.05(+0.49%) |
Jun 12, 2015 | 10.11 | 10.14 | 9.991 | 10.01 | 94,767 | -0.14(-1.36%) |
Jun 11, 2015 | 10.10 | 10.20 | 10.06 | 10.15 | 93,922 | +0.11(+1.05%) |
Jun 10, 2015 | 9.959 | 10.22 | 9.959 | 10.04 | 221,541 | +0.15(+1.57%) |
Jun 09, 2015 | 9.804 | 9.967 | 9.714 | 9.885 | 72,901 | +0.08(+0.83%) |
Jun 08, 2015 | 9.820 | 9.861 | 9.747 | 9.804 | 110,603 | -0.07(-0.66%) |
Jun 05, 2015 | 9.820 | 9.877 | 9.718 | 9.869 | 137,531 | +0.00(+0.00%) |
Jun 04, 2015 | 9.975 | 10.01 | 9.847 | 9.869 | 127,432 | -0.17(-1.70%) |
Jun 03, 2015 | 9.975 | 10.19 | 9.951 | 10.04 | 144,641 | +0.11(+1.07%) |
Jun 02, 2015 | 9.723 | 10.07 | 9.723 | 9.934 | 95,362 | +0.15(+1.58%) |