Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.608 | 9.613 | 9.432 | 9.474 | 374,658 | -0.13(-1.39%) |
Aug 28, 2015 | 9.474 | 9.639 | 9.452 | 9.608 | 386,720 | +0.17(+1.80%) |
Aug 27, 2015 | 9.401 | 9.551 | 9.345 | 9.438 | 454,766 | +0.12(+1.27%) |
Aug 26, 2015 | 9.180 | 9.319 | 9.005 | 9.319 | 396,167 | +0.22(+2.44%) |
Aug 25, 2015 | 9.319 | 9.386 | 9.097 | 9.097 | 407,561 | -0.03(-0.34%) |
Aug 24, 2015 | 8.896 | 9.458 | 8.840 | 9.128 | 769,147 | -0.51(-5.29%) |
Aug 21, 2015 | 9.773 | 9.778 | 9.479 | 9.639 | 1,048,530 | -0.24(-2.40%) |
Aug 20, 2015 | 10.08 | 10.12 | 9.876 | 9.876 | 489,673 | -0.26(-2.59%) |
Aug 19, 2015 | 10.16 | 10.20 | 10.05 | 10.14 | 381,144 | +0.01(+0.05%) |
Aug 18, 2015 | 10.12 | 10.16 | 10.05 | 10.13 | 279,357 | +0.05(+0.52%) |
Aug 17, 2015 | 10.02 | 10.13 | 9.952 | 10.08 | 299,825 | +0.11(+1.08%) |
Aug 14, 2015 | 9.963 | 10.03 | 9.870 | 9.973 | 322,226 | -0.01(-0.05%) |
Aug 13, 2015 | 9.978 | 10.07 | 9.948 | 9.978 | 259,668 | +0.02(+0.21%) |
Aug 12, 2015 | 9.901 | 9.994 | 9.788 | 9.958 | 338,467 | -0.01(-0.10%) |
Aug 11, 2015 | 10.11 | 10.14 | 9.947 | 9.968 | 355,938 | -0.16(-1.57%) |
Aug 10, 2015 | 10.19 | 10.27 | 10.12 | 10.13 | 271,498 | +0.03(+0.25%) |
Aug 07, 2015 | 10.22 | 10.22 | 10.04 | 10.10 | 271,007 | -0.11(-1.05%) |
Aug 06, 2015 | 10.44 | 10.45 | 10.18 | 10.21 | 276,862 | -0.21(-2.02%) |
Aug 05, 2015 | 10.38 | 10.50 | 10.37 | 10.42 | 301,468 | +0.03(+0.30%) |
Aug 04, 2015 | 10.36 | 10.49 | 10.35 | 10.39 | 234,178 | -0.02(-0.20%) |
Aug 03, 2015 | 10.37 | 10.41 | 10.33 | 10.41 | 199,894 | +0.06(+0.59%) |
Jul 31, 2015 | 10.40 | 10.41 | 10.30 | 10.35 | 411,980 | +0.05(+0.50%) |
Jul 30, 2015 | 10.14 | 10.33 | 10.11 | 10.30 | 342,529 | +0.10(+1.01%) |
Jul 29, 2015 | 10.29 | 10.30 | 10.12 | 10.19 | 327,861 | -0.05(-0.50%) |
Jul 28, 2015 | 10.20 | 10.31 | 10.20 | 10.24 | 280,779 | +0.08(+0.76%) |
Jul 27, 2015 | 10.33 | 10.35 | 10.14 | 10.17 | 291,031 | -0.21(-2.02%) |
Jul 24, 2015 | 10.47 | 10.49 | 10.30 | 10.38 | 440,310 | -0.18(-1.70%) |
Jul 23, 2015 | 10.58 | 10.63 | 10.53 | 10.56 | 296,297 | +0.02(+0.15%) |
Jul 22, 2015 | 10.55 | 10.61 | 10.51 | 10.54 | 295,930 | -0.07(-0.68%) |
Jul 21, 2015 | 10.62 | 10.62 | 10.51 | 10.61 | 195,632 | +0.02(+0.15%) |
Jul 20, 2015 | 10.62 | 10.62 | 10.57 | 10.60 | 291,152 | +0.03(+0.24%) |
Jul 17, 2015 | 10.64 | 10.64 | 10.52 | 10.57 | 212,560 | -0.02(-0.19%) |
Jul 16, 2015 | 10.63 | 10.64 | 10.55 | 10.59 | 359,308 | +0.04(+0.40%) |
Jul 15, 2015 | 10.61 | 10.69 | 10.50 | 10.55 | 645,165 | -0.02(-0.19%) |
Jul 14, 2015 | 10.47 | 10.58 | 10.46 | 10.57 | 396,542 | +0.17(+1.62%) |
Jul 13, 2015 | 10.39 | 10.46 | 10.39 | 10.40 | 278,499 | +0.02(+0.20%) |
Jul 10, 2015 | 10.28 | 10.40 | 10.21 | 10.38 | 250,009 | +0.21(+2.11%) |
Jul 09, 2015 | 10.19 | 10.23 | 10.17 | 10.17 | 185,765 | +0.06(+0.55%) |
Jul 08, 2015 | 10.18 | 10.22 | 10.11 | 10.11 | 227,990 | -0.14(-1.34%) |
Jul 07, 2015 | 10.23 | 10.30 | 10.14 | 10.25 | 249,313 | +0.03(+0.25%) |
Jul 06, 2015 | 10.16 | 10.27 | 10.10 | 10.22 | 256,166 | +0.00(+0.01%) |
Jul 02, 2015 | 10.27 | 10.22 | 10.22 | 10.22 | 384,150 | -0.04(-0.36%) |
Jul 01, 2015 | 10.16 | 10.26 | 10.15 | 10.26 | 379,373 | +0.15(+1.51%) |
Jun 30, 2015 | 10.12 | 10.14 | 10.02 | 10.11 | 514,320 | +0.12(+1.23%) |
Jun 29, 2015 | 10.09 | 10.12 | 9.980 | 9.985 | 482,277 | -0.14(-1.41%) |
Jun 26, 2015 | 10.19 | 10.19 | 10.10 | 10.13 | 347,893 | -0.07(-0.65%) |
Jun 25, 2015 | 10.24 | 10.25 | 10.12 | 10.19 | 617,599 | -0.02(-0.15%) |
Jun 24, 2015 | 10.23 | 10.26 | 10.20 | 10.21 | 449,120 | -0.04(-0.35%) |
Jun 23, 2015 | 10.19 | 10.28 | 10.17 | 10.24 | 602,267 | +0.06(+0.60%) |
Jun 22, 2015 | 10.20 | 10.29 | 10.17 | 10.18 | 759,254 | +0.01(+0.05%) |
Jun 19, 2015 | 10.19 | 10.21 | 10.17 | 10.18 | 651,469 | +0.01(+0.05%) |
Jun 18, 2015 | 10.15 | 10.23 | 10.15 | 10.17 | 684,939 | +0.02(+0.15%) |
Jun 17, 2015 | 10.17 | 10.21 | 10.16 | 10.16 | 421,879 | -0.07(-0.65%) |
Jun 16, 2015 | 10.14 | 10.23 | 10.14 | 10.22 | 411,933 | +0.05(+0.50%) |
Jun 15, 2015 | 10.22 | 10.23 | 10.13 | 10.17 | 276,598 | -0.11(-1.04%) |
Jun 12, 2015 | 10.27 | 10.28 | 10.19 | 10.28 | 269,588 | +0.02(+0.20%) |
Jun 11, 2015 | 10.23 | 10.28 | 10.19 | 10.26 | 236,743 | +0.05(+0.45%) |
Jun 10, 2015 | 10.19 | 10.26 | 10.13 | 10.21 | 320,320 | +0.08(+0.75%) |
Jun 09, 2015 | 10.20 | 10.20 | 10.08 | 10.14 | 278,048 | -0.04(-0.35%) |
Jun 08, 2015 | 10.24 | 10.24 | 10.15 | 10.17 | 269,743 | -0.05(-0.50%) |
Jun 05, 2015 | 10.29 | 10.29 | 10.19 | 10.22 | 307,707 | -0.02(-0.15%) |
Jun 04, 2015 | 10.24 | 10.26 | 10.15 | 10.24 | 441,651 | -0.04(-0.34%) |
Jun 03, 2015 | 10.34 | 10.35 | 10.26 | 10.28 | 311,283 | -0.06(-0.54%) |
Jun 02, 2015 | 10.27 | 10.37 | 10.22 | 10.33 | 318,943 | +0.06(+0.59%) |