Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.571 | 9.662 | 9.522 | 9.606 | 10,949,005 | -0.03(-0.29%) |
Aug 28, 2015 | 9.564 | 9.683 | 9.501 | 9.634 | 12,023,651 | -0.02(-0.18%) |
Aug 27, 2015 | 9.485 | 9.665 | 9.457 | 9.651 | 24,003,626 | +0.31(+3.35%) |
Aug 26, 2015 | 9.088 | 9.373 | 8.946 | 9.338 | 28,835,714 | +0.53(+6.00%) |
Aug 25, 2015 | 9.220 | 9.311 | 8.810 | 8.810 | 20,463,886 | -0.19(-2.09%) |
Aug 24, 2015 | 9.109 | 9.318 | 8.880 | 8.998 | 34,341,796 | -0.59(-6.16%) |
Aug 21, 2015 | 9.770 | 9.804 | 9.589 | 9.589 | 19,513,884 | -0.30(-3.02%) |
Aug 20, 2015 | 10.10 | 10.12 | 9.888 | 9.888 | 16,455,111 | -0.29(-2.87%) |
Aug 19, 2015 | 10.25 | 10.30 | 10.17 | 10.18 | 14,847,434 | -0.12(-1.15%) |
Aug 18, 2015 | 10.26 | 10.33 | 10.24 | 10.30 | 7,998,093 | +0.04(+0.41%) |
Aug 17, 2015 | 10.19 | 10.30 | 10.13 | 10.26 | 7,802,240 | -0.01(-0.14%) |
Aug 14, 2015 | 10.16 | 10.28 | 10.12 | 10.27 | 8,878,337 | +0.13(+1.23%) |
Aug 13, 2015 | 10.05 | 10.17 | 10.03 | 10.15 | 9,417,829 | +0.13(+1.32%) |
Aug 12, 2015 | 10.15 | 10.18 | 9.895 | 10.01 | 17,298,394 | -0.22(-2.17%) |
Aug 11, 2015 | 10.26 | 10.31 | 10.16 | 10.24 | 17,419,212 | -0.17(-1.60%) |
Aug 10, 2015 | 10.24 | 10.43 | 10.24 | 10.40 | 14,150,783 | +0.22(+2.19%) |
Aug 07, 2015 | 10.31 | 10.38 | 10.11 | 10.18 | 16,537,390 | -0.12(-1.15%) |
Aug 06, 2015 | 10.40 | 10.44 | 10.30 | 10.30 | 9,731,092 | -0.06(-0.60%) |
Aug 05, 2015 | 10.37 | 10.49 | 10.33 | 10.36 | 9,061,893 | +0.03(+0.34%) |
Aug 04, 2015 | 10.28 | 10.41 | 10.25 | 10.33 | 9,011,783 | +0.07(+0.68%) |
Aug 03, 2015 | 10.31 | 10.35 | 10.19 | 10.26 | 9,319,169 | -0.06(-0.61%) |
Jul 31, 2015 | 10.41 | 10.43 | 10.30 | 10.32 | 10,218,879 | -0.09(-0.87%) |
Jul 30, 2015 | 10.37 | 10.44 | 10.34 | 10.41 | 7,422,473 | +0.01(+0.07%) |
Jul 29, 2015 | 10.30 | 10.43 | 10.26 | 10.40 | 12,917,980 | +0.10(+1.01%) |
Jul 28, 2015 | 10.27 | 10.37 | 10.21 | 10.30 | 10,554,417 | +0.02(+0.20%) |
Jul 27, 2015 | 10.37 | 10.38 | 10.26 | 10.28 | 11,018,590 | -0.17(-1.60%) |
Jul 24, 2015 | 10.51 | 10.56 | 10.43 | 10.44 | 11,000,283 | -0.09(-0.86%) |
Jul 23, 2015 | 10.67 | 10.75 | 10.52 | 10.53 | 15,875,054 | -0.13(-1.17%) |
Jul 22, 2015 | 10.45 | 10.70 | 10.45 | 10.66 | 14,625,556 | +0.20(+1.93%) |
Jul 21, 2015 | 10.58 | 10.67 | 10.46 | 10.46 | 16,180,951 | -0.11(-1.05%) |
Jul 20, 2015 | 10.42 | 10.60 | 10.42 | 10.57 | 11,951,280 | +0.18(+1.74%) |
Jul 17, 2015 | 10.50 | 10.53 | 10.29 | 10.39 | 16,291,785 | -0.16(-1.52%) |
Jul 16, 2015 | 10.66 | 10.70 | 10.44 | 10.55 | 20,979,342 | -0.08(-0.78%) |
Jul 15, 2015 | 10.60 | 10.70 | 10.56 | 10.63 | 14,771,465 | +0.08(+0.72%) |
Jul 14, 2015 | 10.40 | 10.56 | 10.37 | 10.56 | 10,799,965 | +0.10(+0.93%) |
Jul 13, 2015 | 10.49 | 10.54 | 10.43 | 10.46 | 14,640,537 | +0.08(+0.80%) |
Jul 10, 2015 | 10.46 | 10.49 | 10.34 | 10.37 | 14,767,385 | +0.07(+0.67%) |
Jul 09, 2015 | 10.40 | 10.40 | 10.25 | 10.30 | 8,502,312 | +0.13(+1.30%) |
Jul 08, 2015 | 10.28 | 10.31 | 10.17 | 10.17 | 9,320,743 | -0.19(-1.88%) |
Jul 07, 2015 | 10.41 | 10.44 | 10.18 | 10.37 | 13,337,385 | -0.07(-0.67%) |
Jul 06, 2015 | 10.39 | 10.46 | 10.33 | 10.44 | 10,577,797 | -0.05(-0.46%) |
Jul 02, 2015 | 10.61 | 10.49 | 10.49 | 10.49 | 11,590,939 | -0.16(-1.50%) |
Jul 01, 2015 | 10.62 | 10.67 | 10.57 | 10.65 | 11,695,588 | +0.20(+1.93%) |
Jun 30, 2015 | 10.49 | 10.63 | 10.42 | 10.44 | 14,901,332 | +0.03(+0.33%) |
Jun 29, 2015 | 10.55 | 10.64 | 10.40 | 10.41 | 12,540,245 | -0.27(-2.54%) |
Jun 26, 2015 | 10.73 | 10.81 | 10.67 | 10.68 | 11,370,236 | -0.01(-0.07%) |
Jun 25, 2015 | 10.79 | 10.83 | 10.65 | 10.69 | 14,055,725 | -0.04(-0.39%) |
Jun 24, 2015 | 10.87 | 10.92 | 10.73 | 10.73 | 9,964,851 | -0.15(-1.41%) |
Jun 23, 2015 | 10.77 | 10.90 | 10.76 | 10.88 | 16,441,155 | +0.15(+1.43%) |
Jun 22, 2015 | 10.69 | 10.73 | 10.66 | 10.73 | 7,631,978 | +0.15(+1.45%) |
Jun 19, 2015 | 10.63 | 10.68 | 10.58 | 10.58 | 10,747,030 | -0.11(-1.04%) |
Jun 18, 2015 | 10.64 | 10.69 | 10.51 | 10.69 | 11,664,270 | +0.08(+0.79%) |
Jun 17, 2015 | 10.79 | 10.85 | 10.57 | 10.60 | 14,145,275 | -0.13(-1.23%) |
Jun 16, 2015 | 10.65 | 10.76 | 10.61 | 10.74 | 7,891,005 | +0.06(+0.59%) |
Jun 15, 2015 | 10.58 | 10.73 | 10.53 | 10.67 | 6,308,229 | -0.01(-0.13%) |
Jun 12, 2015 | 10.67 | 10.70 | 10.58 | 10.69 | 9,260,520 | +0.01(+0.07%) |
Jun 11, 2015 | 10.74 | 10.76 | 10.65 | 10.68 | 7,815,953 | -0.03(-0.32%) |
Jun 10, 2015 | 10.72 | 10.82 | 10.67 | 10.72 | 16,107,044 | +0.05(+0.46%) |
Jun 09, 2015 | 10.53 | 10.69 | 10.41 | 10.67 | 15,516,951 | +0.16(+1.52%) |
Jun 08, 2015 | 10.49 | 10.59 | 10.45 | 10.51 | 12,112,582 | +0.01(+0.07%) |
Jun 05, 2015 | 10.33 | 10.51 | 10.33 | 10.50 | 15,814,964 | +0.24(+2.37%) |
Jun 04, 2015 | 10.12 | 10.35 | 10.12 | 10.26 | 13,085,817 | -0.06(-0.61%) |
Jun 03, 2015 | 10.24 | 10.40 | 10.23 | 10.32 | 16,382,927 | +0.14(+1.37%) |
Jun 02, 2015 | 10.08 | 10.24 | 10.06 | 10.18 | 12,447,710 | +0.09(+0.89%) |