Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.314 | 8.458 | 8.157 | 8.402 | 1,207,075 | +0.06(+0.68%) |
Aug 28, 2015 | 8.320 | 8.533 | 8.263 | 8.345 | 1,905,618 | +0.02(+0.23%) |
Aug 27, 2015 | 8.314 | 8.402 | 8.169 | 8.326 | 1,606,742 | +0.08(+0.99%) |
Aug 26, 2015 | 8.364 | 8.402 | 8.069 | 8.245 | 1,241,868 | +0.12(+1.47%) |
Aug 25, 2015 | 8.615 | 8.615 | 8.100 | 8.125 | 3,079,943 | +0.51(+6.67%) |
Aug 24, 2015 | 7.812 | 8.052 | 7.586 | 7.617 | 2,591,229 | -0.56(-6.83%) |
Aug 21, 2015 | 8.351 | 8.364 | 8.125 | 8.176 | 1,845,970 | -0.01(-0.15%) |
Aug 20, 2015 | 8.408 | 8.496 | 8.182 | 8.188 | 1,758,552 | -0.25(-2.97%) |
Aug 19, 2015 | 8.627 | 8.646 | 8.395 | 8.439 | 1,642,576 | -0.31(-3.52%) |
Aug 18, 2015 | 8.759 | 8.791 | 8.646 | 8.747 | 1,549,336 | -0.16(-1.76%) |
Aug 17, 2015 | 8.960 | 8.960 | 8.866 | 8.903 | 686,134 | -0.11(-1.18%) |
Aug 14, 2015 | 8.947 | 9.029 | 8.872 | 9.010 | 1,261,902 | +0.14(+1.63%) |
Aug 13, 2015 | 8.847 | 8.872 | 8.791 | 8.866 | 1,348,985 | +0.05(+0.57%) |
Aug 12, 2015 | 8.891 | 8.922 | 8.634 | 8.816 | 1,410,414 | -0.11(-1.26%) |
Aug 11, 2015 | 9.136 | 9.136 | 8.809 | 8.929 | 1,277,477 | -0.16(-1.79%) |
Aug 10, 2015 | 9.092 | 9.104 | 8.910 | 9.092 | 921,422 | -0.01(-0.14%) |
Aug 07, 2015 | 9.205 | 9.205 | 9.067 | 9.104 | 1,208,469 | -0.08(-0.89%) |
Aug 06, 2015 | 9.198 | 9.217 | 9.117 | 9.186 | 848,853 | +0.01(+0.07%) |
Aug 05, 2015 | 9.261 | 9.280 | 9.067 | 9.180 | 4,062,604 | -0.40(-4.13%) |
Aug 04, 2015 | 9.794 | 9.807 | 9.550 | 9.575 | 632,016 | -0.12(-1.23%) |
Aug 03, 2015 | 9.694 | 9.832 | 9.625 | 9.694 | 1,149,067 | +0.17(+1.78%) |
Jul 31, 2015 | 9.794 | 9.794 | 9.481 | 9.525 | 1,520,669 | -0.17(-1.75%) |
Jul 30, 2015 | 9.932 | 9.964 | 9.424 | 9.694 | 1,624,643 | -0.36(-3.56%) |
Jul 29, 2015 | 10.23 | 10.28 | 9.944 | 10.05 | 1,168,995 | +0.03(+0.25%) |
Jul 28, 2015 | 9.932 | 10.06 | 9.895 | 10.03 | 820,747 | +0.13(+1.33%) |
Jul 27, 2015 | 9.932 | 9.976 | 9.769 | 9.895 | 1,049,761 | +0.03(+0.32%) |
Jul 24, 2015 | 10.07 | 10.11 | 9.751 | 9.863 | 1,142,649 | -0.06(-0.57%) |
Jul 23, 2015 | 10.38 | 10.44 | 9.826 | 9.920 | 1,651,310 | -0.30(-2.95%) |
Jul 22, 2015 | 10.23 | 10.26 | 10.13 | 10.22 | 776,925 | -0.02(-0.18%) |
Jul 21, 2015 | 10.33 | 10.37 | 10.20 | 10.24 | 1,219,516 | +0.11(+1.05%) |
Jul 20, 2015 | 10.28 | 10.33 | 10.13 | 10.13 | 1,451,224 | -0.02(-0.19%) |
Jul 17, 2015 | 9.976 | 10.22 | 9.895 | 10.15 | 1,757,656 | +0.16(+1.63%) |
Jul 16, 2015 | 9.976 | 10.01 | 9.763 | 9.989 | 1,880,601 | +0.29(+3.04%) |
Jul 15, 2015 | 9.769 | 9.819 | 9.612 | 9.694 | 1,277,555 | +0.06(+0.59%) |
Jul 14, 2015 | 9.688 | 9.782 | 9.638 | 9.638 | 579,376 | +0.01(+0.13%) |
Jul 13, 2015 | 9.732 | 9.744 | 9.487 | 9.625 | 1,275,941 | +0.06(+0.66%) |
Jul 10, 2015 | 9.707 | 9.713 | 9.424 | 9.562 | 1,729,423 | +0.30(+3.25%) |
Jul 09, 2015 | 9.374 | 9.412 | 9.205 | 9.261 | 518,480 | +0.03(+0.34%) |
Jul 08, 2015 | 9.286 | 9.299 | 9.148 | 9.230 | 485,352 | -0.16(-1.67%) |
Jul 07, 2015 | 9.349 | 9.424 | 9.173 | 9.387 | 275,557 | -0.09(-0.99%) |
Jul 06, 2015 | 9.437 | 9.550 | 9.374 | 9.481 | 352,152 | -0.14(-1.44%) |
Jul 02, 2015 | 9.631 | 9.619 | 9.619 | 9.619 | 360,508 | +0.11(+1.12%) |
Jul 01, 2015 | 9.587 | 9.612 | 9.462 | 9.512 | 1,043,821 | +0.22(+2.36%) |
Jun 30, 2015 | 9.374 | 9.393 | 9.198 | 9.292 | 283,564 | +0.01(+0.14%) |
Jun 29, 2015 | 9.292 | 9.399 | 9.276 | 9.280 | 406,314 | -0.01(-0.13%) |
Jun 26, 2015 | 9.431 | 9.449 | 9.252 | 9.292 | 1,038,539 | +0.01(+0.14%) |
Jun 25, 2015 | 9.569 | 9.569 | 9.267 | 9.280 | 754,654 | -0.24(-2.50%) |
Jun 24, 2015 | 9.612 | 9.682 | 9.512 | 9.518 | 380,239 | -0.09(-0.91%) |
Jun 23, 2015 | 9.631 | 9.688 | 9.531 | 9.606 | 874,997 | -0.08(-0.84%) |
Jun 22, 2015 | 9.631 | 9.725 | 9.562 | 9.688 | 584,276 | +0.18(+1.85%) |
Jun 19, 2015 | 9.443 | 9.531 | 9.443 | 9.512 | 1,309,193 | +0.13(+1.40%) |
Jun 18, 2015 | 9.431 | 9.550 | 9.355 | 9.380 | 1,469,197 | +0.13(+1.42%) |
Jun 17, 2015 | 9.205 | 9.399 | 9.198 | 9.249 | 663,024 | +0.08(+0.89%) |
Jun 16, 2015 | 9.192 | 9.286 | 9.060 | 9.167 | 1,191,140 | -0.09(-0.95%) |
Jun 15, 2015 | 9.067 | 9.358 | 9.060 | 9.255 | 645,008 | -0.03(-0.27%) |
Jun 12, 2015 | 9.330 | 9.409 | 9.211 | 9.280 | 563,945 | -0.15(-1.60%) |
Jun 11, 2015 | 9.154 | 9.531 | 9.098 | 9.431 | 2,165,466 | +0.04(+0.40%) |
Jun 10, 2015 | 9.129 | 9.456 | 9.079 | 9.393 | 2,384,981 | +0.30(+3.31%) |
Jun 09, 2015 | 8.903 | 9.249 | 8.897 | 9.092 | 1,239,458 | +0.06(+0.69%) |
Jun 08, 2015 | 8.935 | 9.085 | 8.847 | 9.029 | 1,189,006 | +0.09(+1.05%) |
Jun 05, 2015 | 8.734 | 8.979 | 8.678 | 8.935 | 1,508,773 | +0.14(+1.57%) |
Jun 04, 2015 | 8.809 | 8.872 | 8.734 | 8.797 | 1,206,074 | -0.04(-0.50%) |
Jun 03, 2015 | 8.784 | 8.866 | 8.784 | 8.841 | 505,773 | +0.10(+1.15%) |
Jun 02, 2015 | 8.577 | 8.753 | 8.508 | 8.740 | 1,303,513 | +0.24(+2.80%) |