Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.762 | 9.941 | 9.643 | 9.723 | 67,839 | -0.12(-1.21%) |
Aug 28, 2015 | 9.514 | 9.892 | 9.514 | 9.842 | 66,264 | +0.26(+2.70%) |
Aug 27, 2015 | 9.643 | 9.673 | 9.456 | 9.583 | 64,339 | +0.04(+0.42%) |
Aug 26, 2015 | 9.653 | 9.713 | 9.395 | 9.544 | 66,614 | +0.02(+0.21%) |
Aug 25, 2015 | 9.643 | 9.683 | 9.355 | 9.524 | 97,467 | -0.16(-1.64%) |
Aug 24, 2015 | 9.762 | 9.981 | 9.464 | 9.683 | 106,034 | -0.56(-5.44%) |
Aug 21, 2015 | 10.00 | 10.44 | 9.862 | 10.24 | 67,259 | +0.06(+0.59%) |
Aug 20, 2015 | 10.27 | 10.39 | 10.18 | 10.18 | 76,555 | -0.27(-2.57%) |
Aug 19, 2015 | 10.36 | 10.51 | 10.22 | 10.45 | 50,542 | -0.02(-0.19%) |
Aug 18, 2015 | 10.63 | 10.64 | 10.41 | 10.47 | 42,058 | -0.14(-1.31%) |
Aug 17, 2015 | 10.49 | 10.64 | 10.37 | 10.61 | 40,401 | +0.11(+1.04%) |
Aug 14, 2015 | 10.27 | 10.54 | 10.20 | 10.50 | 52,260 | +0.16(+1.54%) |
Aug 13, 2015 | 10.37 | 10.56 | 10.24 | 10.34 | 63,534 | -0.08(-0.76%) |
Aug 12, 2015 | 10.27 | 10.44 | 10.08 | 10.42 | 129,691 | +0.16(+1.55%) |
Aug 11, 2015 | 10.31 | 10.42 | 10.24 | 10.26 | 52,092 | -0.16(-1.53%) |
Aug 10, 2015 | 10.45 | 10.50 | 10.34 | 10.42 | 84,517 | -0.03(-0.29%) |
Aug 07, 2015 | 10.54 | 10.62 | 10.39 | 10.45 | 57,978 | -0.18(-1.68%) |
Aug 06, 2015 | 10.84 | 10.89 | 10.58 | 10.63 | 36,385 | -0.28(-2.55%) |
Aug 05, 2015 | 10.77 | 10.94 | 10.71 | 10.91 | 34,176 | +0.21(+1.95%) |
Aug 04, 2015 | 10.93 | 10.99 | 10.65 | 10.70 | 43,740 | -0.21(-1.91%) |
Aug 03, 2015 | 10.94 | 10.99 | 10.88 | 10.91 | 161,527 | +0.02(+0.18%) |
Jul 31, 2015 | 10.95 | 11.02 | 10.81 | 10.89 | 60,930 | -0.06(-0.55%) |
Jul 30, 2015 | 10.63 | 10.97 | 10.56 | 10.95 | 108,519 | +0.31(+2.90%) |
Jul 29, 2015 | 11.02 | 11.11 | 10.61 | 10.64 | 143,470 | -0.29(-2.64%) |
Jul 28, 2015 | 10.45 | 11.02 | 10.39 | 10.93 | 128,744 | +0.25(+2.33%) |
Jul 27, 2015 | 10.67 | 10.82 | 10.57 | 10.68 | 110,412 | -0.06(-0.56%) |
Jul 24, 2015 | 11.15 | 11.18 | 10.69 | 10.74 | 70,612 | -0.44(-3.91%) |
Jul 23, 2015 | 11.42 | 11.42 | 11.11 | 11.17 | 66,502 | -0.21(-1.83%) |
Jul 22, 2015 | 11.37 | 11.43 | 11.30 | 11.38 | 50,807 | -0.07(-0.61%) |
Jul 21, 2015 | 11.53 | 11.58 | 11.36 | 11.45 | 88,232 | -0.06(-0.52%) |
Jul 20, 2015 | 11.60 | 11.61 | 11.46 | 11.51 | 40,244 | -0.10(-0.86%) |
Jul 17, 2015 | 11.64 | 11.68 | 11.59 | 11.61 | 58,698 | -0.01(-0.09%) |
Jul 16, 2015 | 11.53 | 11.64 | 11.44 | 11.62 | 50,152 | +0.16(+1.39%) |
Jul 15, 2015 | 11.50 | 11.53 | 11.30 | 11.46 | 43,306 | -0.05(-0.43%) |
Jul 14, 2015 | 11.48 | 11.58 | 11.41 | 11.51 | 66,645 | +0.04(+0.35%) |
Jul 13, 2015 | 11.31 | 11.50 | 11.26 | 11.47 | 66,983 | +0.24(+2.12%) |
Jul 10, 2015 | 11.48 | 11.55 | 11.04 | 11.23 | 273,811 | -0.13(-1.14%) |
Jul 09, 2015 | 11.33 | 11.46 | 11.23 | 11.36 | 83,037 | +0.16(+1.42%) |
Jul 08, 2015 | 11.26 | 11.36 | 11.05 | 11.20 | 345,752 | -0.12(-1.05%) |
Jul 07, 2015 | 11.43 | 11.43 | 11.02 | 11.32 | 88,007 | -0.09(-0.78%) |
Jul 06, 2015 | 11.25 | 11.50 | 11.12 | 11.41 | 119,818 | +0.20(+1.77%) |
Jul 02, 2015 | 11.28 | 11.21 | 11.21 | 11.21 | 93,347 | -0.03(-0.27%) |
Jul 01, 2015 | 11.24 | 11.35 | 11.15 | 11.24 | 72,539 | +0.03(+0.27%) |
Jun 30, 2015 | 11.16 | 11.23 | 11.02 | 11.21 | 108,508 | +0.12(+1.08%) |
Jun 29, 2015 | 11.19 | 11.35 | 11.06 | 11.09 | 61,097 | -0.20(-1.76%) |
Jun 26, 2015 | 11.40 | 11.40 | 11.15 | 11.29 | 439,889 | -0.12(-1.05%) |
Jun 25, 2015 | 11.32 | 11.43 | 11.24 | 11.41 | 63,220 | +0.09(+0.79%) |
Jun 24, 2015 | 11.26 | 11.38 | 11.19 | 11.32 | 66,104 | +0.05(+0.44%) |
Jun 23, 2015 | 11.40 | 11.40 | 11.16 | 11.27 | 52,418 | -0.11(-0.96%) |
Jun 22, 2015 | 11.23 | 11.40 | 11.06 | 11.38 | 66,910 | +0.25(+2.23%) |
Jun 19, 2015 | 11.21 | 11.21 | 11.06 | 11.13 | 116,838 | -0.03(-0.27%) |
Jun 18, 2015 | 11.03 | 11.24 | 10.97 | 11.16 | 88,676 | +0.15(+1.35%) |
Jun 17, 2015 | 10.98 | 11.13 | 10.95 | 11.02 | 45,330 | +0.07(+0.64%) |
Jun 16, 2015 | 10.94 | 11.06 | 10.94 | 10.95 | 65,191 | -0.02(-0.18%) |
Jun 15, 2015 | 10.94 | 11.10 | 10.91 | 10.97 | 78,433 | -0.08(-0.72%) |
Jun 12, 2015 | 11.11 | 11.15 | 10.94 | 11.04 | 43,821 | -0.06(-0.54%) |
Jun 11, 2015 | 11.11 | 11.15 | 10.94 | 11.10 | 56,826 | +0.00(+0.00%) |
Jun 10, 2015 | 10.98 | 11.25 | 10.98 | 11.10 | 72,682 | +0.20(+1.82%) |
Jun 09, 2015 | 10.68 | 10.93 | 10.54 | 10.91 | 75,102 | +0.20(+1.85%) |
Jun 08, 2015 | 10.70 | 10.86 | 10.70 | 10.71 | 64,542 | +0.01(+0.09%) |
Jun 05, 2015 | 10.43 | 10.78 | 10.33 | 10.70 | 82,199 | +0.24(+2.27%) |
Jun 04, 2015 | 10.54 | 10.57 | 10.44 | 10.46 | 42,813 | -0.15(-1.40%) |
Jun 03, 2015 | 10.58 | 10.66 | 10.46 | 10.61 | 44,252 | +0.06(+0.56%) |
Jun 02, 2015 | 10.55 | 10.73 | 10.48 | 10.55 | 44,617 | -0.07(-0.65%) |