Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.770 | 8.860 | 8.560 | 8.740 | 107,929 | -0.10(-1.13%) |
Aug 28, 2015 | 8.640 | 8.910 | 8.620 | 8.840 | 138,456 | +0.14(+1.61%) |
Aug 27, 2015 | 8.500 | 8.760 | 8.310 | 8.700 | 235,815 | +0.26(+3.08%) |
Aug 26, 2015 | 8.350 | 8.700 | 8.210 | 8.440 | 225,978 | +0.29(+3.56%) |
Aug 25, 2015 | 8.820 | 8.820 | 8.120 | 8.150 | 215,122 | -0.33(-3.89%) |
Aug 24, 2015 | 8.480 | 9.060 | 8.246 | 8.480 | 271,733 | -0.42(-4.72%) |
Aug 21, 2015 | 8.730 | 9.000 | 8.526 | 8.900 | 197,838 | +0.01(+0.11%) |
Aug 20, 2015 | 9.060 | 9.320 | 8.835 | 8.890 | 160,214 | -0.29(-3.16%) |
Aug 19, 2015 | 9.530 | 9.540 | 9.160 | 9.180 | 100,426 | -0.38(-3.97%) |
Aug 18, 2015 | 9.730 | 9.730 | 9.560 | 9.560 | 85,914 | -0.23(-2.35%) |
Aug 17, 2015 | 10.08 | 10.08 | 9.740 | 9.790 | 159,448 | -0.35(-3.45%) |
Aug 14, 2015 | 9.860 | 10.20 | 9.780 | 10.14 | 145,013 | +0.25(+2.53%) |
Aug 13, 2015 | 9.650 | 10.08 | 9.582 | 9.890 | 304,357 | +0.25(+2.59%) |
Aug 12, 2015 | 9.750 | 9.860 | 9.610 | 9.640 | 359,767 | -0.20(-2.03%) |
Aug 11, 2015 | 9.990 | 10.02 | 9.748 | 9.840 | 324,196 | -0.15(-1.50%) |
Aug 10, 2015 | 9.870 | 10.12 | 9.760 | 9.990 | 418,341 | +0.21(+2.15%) |
Aug 07, 2015 | 10.21 | 10.26 | 9.780 | 9.780 | 209,860 | -0.48(-4.68%) |
Aug 06, 2015 | 10.20 | 10.31 | 9.890 | 10.26 | 322,823 | +0.11(+1.08%) |
Aug 05, 2015 | 10.48 | 10.56 | 10.12 | 10.15 | 332,942 | -0.21(-2.03%) |
Aug 04, 2015 | 10.43 | 10.66 | 10.31 | 10.36 | 243,375 | -0.12(-1.15%) |
Aug 03, 2015 | 10.20 | 10.60 | 9.700 | 10.48 | 567,976 | +0.28(+2.75%) |
Jul 31, 2015 | 9.000 | 10.24 | 8.810 | 10.20 | 1,375,547 | +2.32(+29.44%) |
Jul 30, 2015 | 7.870 | 7.980 | 7.770 | 7.880 | 121,832 | -0.05(-0.63%) |
Jul 29, 2015 | 7.810 | 8.070 | 7.780 | 7.930 | 58,013 | +0.12(+1.54%) |
Jul 28, 2015 | 8.040 | 8.050 | 7.750 | 7.810 | 205,831 | -0.24(-2.98%) |
Jul 27, 2015 | 8.120 | 8.180 | 8.020 | 8.050 | 86,660 | -0.08(-0.98%) |
Jul 24, 2015 | 8.270 | 8.330 | 8.120 | 8.130 | 110,133 | -0.14(-1.69%) |
Jul 23, 2015 | 8.330 | 8.520 | 8.210 | 8.270 | 126,470 | -0.07(-0.84%) |
Jul 22, 2015 | 8.500 | 8.570 | 8.310 | 8.340 | 151,822 | -0.17(-2.00%) |
Jul 21, 2015 | 8.470 | 8.650 | 8.470 | 8.510 | 74,168 | +0.00(+0.00%) |
Jul 20, 2015 | 8.700 | 8.730 | 8.490 | 8.510 | 111,355 | -0.21(-2.41%) |
Jul 17, 2015 | 8.960 | 8.960 | 8.630 | 8.720 | 373,239 | -0.20(-2.24%) |
Jul 16, 2015 | 8.970 | 8.970 | 8.810 | 8.920 | 147,034 | +0.03(+0.34%) |
Jul 15, 2015 | 8.680 | 8.920 | 8.570 | 8.890 | 182,664 | +0.14(+1.60%) |
Jul 14, 2015 | 8.610 | 8.770 | 8.580 | 8.750 | 81,520 | +0.15(+1.74%) |
Jul 13, 2015 | 8.560 | 8.785 | 8.540 | 8.600 | 102,371 | +0.10(+1.18%) |
Jul 10, 2015 | 8.820 | 8.840 | 8.480 | 8.500 | 119,548 | -0.19(-2.19%) |
Jul 09, 2015 | 8.580 | 8.710 | 8.500 | 8.690 | 135,622 | +0.16(+1.88%) |
Jul 08, 2015 | 8.520 | 8.590 | 8.390 | 8.530 | 89,711 | -0.09(-1.04%) |
Jul 07, 2015 | 8.700 | 8.700 | 8.490 | 8.620 | 121,429 | -0.09(-1.03%) |
Jul 06, 2015 | 8.650 | 8.900 | 8.550 | 8.710 | 145,120 | -0.06(-0.68%) |
Jul 02, 2015 | 8.880 | 8.770 | 8.770 | 8.770 | 352,900 | -0.20(-2.23%) |
Jul 01, 2015 | 9.330 | 9.340 | 8.920 | 8.970 | 133,925 | -0.22(-2.39%) |
Jun 30, 2015 | 9.170 | 9.330 | 9.090 | 9.190 | 158,893 | +0.09(+0.99%) |
Jun 29, 2015 | 9.670 | 9.670 | 8.970 | 9.100 | 181,495 | -0.68(-6.95%) |
Jun 26, 2015 | 9.770 | 9.800 | 9.640 | 9.780 | 354,765 | +0.07(+0.72%) |
Jun 25, 2015 | 9.750 | 9.760 | 9.450 | 9.710 | 162,190 | +0.04(+0.41%) |
Jun 24, 2015 | 9.760 | 10.00 | 9.620 | 9.670 | 202,692 | -0.45(-4.45%) |
Jun 23, 2015 | 9.950 | 10.19 | 9.950 | 10.12 | 81,962 | +0.12(+1.20%) |
Jun 22, 2015 | 10.06 | 10.24 | 9.900 | 10.00 | 186,221 | +0.04(+0.40%) |
Jun 19, 2015 | 9.960 | 10.15 | 9.930 | 9.960 | 255,218 | -0.05(-0.50%) |
Jun 18, 2015 | 9.890 | 10.08 | 9.800 | 10.01 | 140,921 | +0.14(+1.42%) |
Jun 17, 2015 | 9.840 | 9.990 | 9.760 | 9.870 | 113,510 | +0.04(+0.41%) |
Jun 16, 2015 | 9.890 | 10.04 | 9.780 | 9.830 | 119,087 | -0.12(-1.21%) |
Jun 15, 2015 | 9.820 | 9.960 | 9.690 | 9.950 | 121,361 | +0.03(+0.30%) |
Jun 12, 2015 | 10.07 | 10.07 | 9.880 | 9.920 | 117,787 | -0.21(-2.07%) |
Jun 11, 2015 | 10.06 | 10.19 | 9.990 | 10.13 | 111,819 | +0.06(+0.60%) |
Jun 10, 2015 | 10.11 | 10.25 | 9.980 | 10.07 | 169,318 | +0.05(+0.50%) |
Jun 09, 2015 | 9.890 | 10.15 | 9.780 | 10.02 | 155,106 | +0.12(+1.21%) |
Jun 08, 2015 | 10.01 | 10.04 | 9.820 | 9.900 | 171,804 | -0.16(-1.59%) |
Jun 05, 2015 | 9.700 | 10.21 | 9.700 | 10.06 | 327,233 | +0.37(+3.82%) |
Jun 04, 2015 | 10.12 | 10.12 | 9.600 | 9.690 | 329,386 | -0.50(-4.91%) |
Jun 03, 2015 | 9.830 | 10.23 | 9.780 | 10.19 | 211,176 | +0.35(+3.56%) |
Jun 02, 2015 | 9.740 | 9.980 | 9.740 | 9.840 | 166,992 | +0.05(+0.51%) |