Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.025 | 9.482 | 8.976 | 9.376 | 100,672 | +0.40(+4.45%) |
Aug 28, 2015 | 8.936 | 9.095 | 8.928 | 8.976 | 111,882 | +0.00(+0.00%) |
Aug 27, 2015 | 9.074 | 9.082 | 8.846 | 8.976 | 55,778 | -0.02(-0.18%) |
Aug 26, 2015 | 8.813 | 9.066 | 8.813 | 8.993 | 82,526 | +0.32(+3.67%) |
Aug 25, 2015 | 9.311 | 9.311 | 8.568 | 8.675 | 108,545 | -0.33(-3.71%) |
Aug 24, 2015 | 9.115 | 9.482 | 7.018 | 9.009 | 77,682 | -0.40(-4.25%) |
Aug 21, 2015 | 9.450 | 9.793 | 9.401 | 9.409 | 54,124 | -0.29(-3.03%) |
Aug 20, 2015 | 9.964 | 9.964 | 9.695 | 9.703 | 42,959 | -0.29(-2.94%) |
Aug 19, 2015 | 10.02 | 10.08 | 9.948 | 9.997 | 27,934 | -0.02(-0.16%) |
Aug 18, 2015 | 10.29 | 10.29 | 9.956 | 10.01 | 201,629 | -0.27(-2.62%) |
Aug 17, 2015 | 10.12 | 10.62 | 9.915 | 10.28 | 54,981 | +0.13(+1.29%) |
Aug 14, 2015 | 10.13 | 10.22 | 10.05 | 10.15 | 24,705 | -0.02(-0.24%) |
Aug 13, 2015 | 10.29 | 10.29 | 10.13 | 10.18 | 20,457 | -0.12(-1.19%) |
Aug 12, 2015 | 10.24 | 10.38 | 10.22 | 10.30 | 15,948 | -0.05(-0.47%) |
Aug 11, 2015 | 10.28 | 10.37 | 10.24 | 10.35 | 48,308 | +0.02(+0.16%) |
Aug 10, 2015 | 10.49 | 10.57 | 10.13 | 10.33 | 37,669 | -0.16(-1.56%) |
Aug 07, 2015 | 10.58 | 10.61 | 10.47 | 10.49 | 22,382 | -0.15(-1.38%) |
Aug 06, 2015 | 10.60 | 10.71 | 10.49 | 10.64 | 30,927 | -0.01(-0.08%) |
Aug 05, 2015 | 10.64 | 10.65 | 10.45 | 10.65 | 31,945 | +0.24(+2.35%) |
Aug 04, 2015 | 10.53 | 10.58 | 10.36 | 10.40 | 51,662 | -0.01(-0.08%) |
Aug 03, 2015 | 10.58 | 10.58 | 10.36 | 10.41 | 25,280 | -0.20(-1.85%) |
Jul 31, 2015 | 10.40 | 10.65 | 10.40 | 10.61 | 28,916 | +0.04(+0.39%) |
Jul 30, 2015 | 10.48 | 10.61 | 10.32 | 10.57 | 20,990 | -0.02(-0.23%) |
Jul 29, 2015 | 10.61 | 10.73 | 10.31 | 10.59 | 43,664 | -0.02(-0.15%) |
Jul 28, 2015 | 10.72 | 10.72 | 10.61 | 10.61 | 11,897 | -0.07(-0.61%) |
Jul 27, 2015 | 11.11 | 11.11 | 10.66 | 10.67 | 75,201 | -0.51(-4.60%) |
Jul 24, 2015 | 11.12 | 11.25 | 11.07 | 11.19 | 34,204 | +0.07(+0.59%) |
Jul 23, 2015 | 11.19 | 11.53 | 11.11 | 11.12 | 36,348 | -0.11(-1.02%) |
Jul 22, 2015 | 11.18 | 11.40 | 11.11 | 11.24 | 26,421 | -0.01(-0.07%) |
Jul 21, 2015 | 11.51 | 11.51 | 11.18 | 11.25 | 17,823 | -0.15(-1.29%) |
Jul 20, 2015 | 11.41 | 11.51 | 11.30 | 11.39 | 27,122 | -0.02(-0.14%) |
Jul 17, 2015 | 11.31 | 11.52 | 11.11 | 11.41 | 21,326 | +0.13(+1.16%) |
Jul 16, 2015 | 11.37 | 11.38 | 11.22 | 11.28 | 29,880 | -0.09(-0.79%) |
Jul 15, 2015 | 11.11 | 11.37 | 10.98 | 11.37 | 19,695 | +0.07(+0.58%) |
Jul 14, 2015 | 11.04 | 11.37 | 10.85 | 11.30 | 13,156 | +0.18(+1.61%) |
Jul 13, 2015 | 10.78 | 11.17 | 10.76 | 11.12 | 49,317 | +0.32(+2.95%) |
Jul 10, 2015 | 10.75 | 10.93 | 10.71 | 10.80 | 21,826 | +0.11(+1.07%) |
Jul 09, 2015 | 10.66 | 10.76 | 10.64 | 10.69 | 32,562 | -0.06(-0.53%) |
Jul 08, 2015 | 10.76 | 10.85 | 10.64 | 10.75 | 30,633 | -0.07(-0.60%) |
Jul 07, 2015 | 10.82 | 10.92 | 10.70 | 10.81 | 31,341 | -0.08(-0.75%) |
Jul 06, 2015 | 11.10 | 11.38 | 10.79 | 10.89 | 67,421 | -0.26(-2.34%) |
Jul 02, 2015 | 10.93 | 11.16 | 11.16 | 11.16 | 35,782 | +0.35(+3.25%) |
Jul 01, 2015 | 11.29 | 11.29 | 10.77 | 10.80 | 54,310 | -0.28(-2.50%) |
Jun 30, 2015 | 11.09 | 11.18 | 10.85 | 11.08 | 22,143 | +0.02(+0.22%) |
Jun 29, 2015 | 11.19 | 11.47 | 10.92 | 11.06 | 44,315 | -0.24(-2.17%) |
Jun 26, 2015 | 11.02 | 11.33 | 11.02 | 11.30 | 303,112 | +0.29(+2.67%) |
Jun 25, 2015 | 11.06 | 11.09 | 10.98 | 11.01 | 21,645 | -0.04(-0.37%) |
Jun 24, 2015 | 11.21 | 11.21 | 10.98 | 11.05 | 29,797 | -0.11(-0.95%) |
Jun 23, 2015 | 10.75 | 11.20 | 10.73 | 11.16 | 68,930 | +0.45(+4.19%) |
Jun 22, 2015 | 10.75 | 10.99 | 10.65 | 10.71 | 33,296 | -0.06(-0.53%) |
Jun 19, 2015 | 10.98 | 11.06 | 10.62 | 10.76 | 51,106 | -0.21(-1.93%) |
Jun 18, 2015 | 10.47 | 10.99 | 10.44 | 10.98 | 47,789 | +0.53(+5.08%) |
Jun 17, 2015 | 10.31 | 10.53 | 10.12 | 10.45 | 39,893 | +0.07(+0.71%) |
Jun 16, 2015 | 10.40 | 10.40 | 10.15 | 10.37 | 47,159 | -0.05(-0.47%) |
Jun 15, 2015 | 10.58 | 10.59 | 10.39 | 10.42 | 51,132 | -0.24(-2.22%) |
Jun 12, 2015 | 10.58 | 10.67 | 10.51 | 10.66 | 7,140 | +0.03(+0.31%) |
Jun 11, 2015 | 10.69 | 10.69 | 10.49 | 10.62 | 12,441 | -0.11(-1.06%) |
Jun 10, 2015 | 10.61 | 10.83 | 10.59 | 10.74 | 21,791 | +0.25(+2.41%) |
Jun 09, 2015 | 10.68 | 10.72 | 10.49 | 10.49 | 17,600 | -0.25(-2.35%) |
Jun 08, 2015 | 10.80 | 10.91 | 10.67 | 10.74 | 53,337 | -0.18(-1.64%) |
Jun 05, 2015 | 10.81 | 10.92 | 10.77 | 10.92 | 12,922 | +0.15(+1.36%) |
Jun 04, 2015 | 10.76 | 11.01 | 10.56 | 10.77 | 37,066 | -0.08(-0.75%) |
Jun 03, 2015 | 10.97 | 10.97 | 10.83 | 10.85 | 23,975 | -0.07(-0.67%) |
Jun 02, 2015 | 10.92 | 11.10 | 10.77 | 10.93 | 42,204 | +0.03(+0.30%) |