Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.450 | 9.537 | 9.425 | 9.518 | 3,913,244 | -0.01(-0.07%) |
Aug 28, 2015 | 9.506 | 9.531 | 9.431 | 9.524 | 5,385,766 | -0.14(-1.48%) |
Aug 27, 2015 | 9.605 | 9.674 | 9.518 | 9.668 | 7,278,834 | +0.16(+1.70%) |
Aug 26, 2015 | 9.444 | 9.518 | 9.251 | 9.506 | 13,478,075 | +0.33(+3.59%) |
Aug 25, 2015 | 9.500 | 9.531 | 9.148 | 9.176 | 13,986,363 | +0.25(+2.79%) |
Aug 24, 2015 | 8.871 | 9.201 | 8.629 | 8.927 | 16,137,963 | -0.23(-2.51%) |
Aug 21, 2015 | 9.388 | 9.456 | 9.151 | 9.157 | 5,748,123 | -0.25(-2.65%) |
Aug 20, 2015 | 9.674 | 9.674 | 9.406 | 9.406 | 4,992,811 | -0.41(-4.18%) |
Aug 19, 2015 | 9.842 | 9.891 | 9.748 | 9.817 | 4,496,776 | -0.14(-1.37%) |
Aug 18, 2015 | 9.985 | 10.02 | 9.935 | 9.954 | 5,713,412 | +0.23(+2.37%) |
Aug 17, 2015 | 9.630 | 9.736 | 9.596 | 9.723 | 3,583,669 | -0.07(-0.76%) |
Aug 14, 2015 | 9.767 | 9.804 | 9.717 | 9.798 | 4,564,284 | -0.01(-0.13%) |
Aug 13, 2015 | 9.879 | 9.910 | 9.770 | 9.811 | 4,328,134 | -0.14(-1.40%) |
Aug 12, 2015 | 9.914 | 9.963 | 9.773 | 9.950 | 5,700,227 | -0.17(-1.63%) |
Aug 11, 2015 | 10.18 | 10.19 | 10.06 | 10.12 | 5,979,337 | -0.07(-0.66%) |
Aug 10, 2015 | 10.05 | 10.19 | 10.05 | 10.18 | 3,575,955 | +0.23(+2.27%) |
Aug 07, 2015 | 9.987 | 10.01 | 9.901 | 9.956 | 3,299,428 | -0.09(-0.85%) |
Aug 06, 2015 | 10.05 | 10.07 | 10.02 | 10.04 | 8,969,945 | +0.02(+0.24%) |
Aug 05, 2015 | 9.987 | 10.07 | 9.969 | 10.02 | 9,496,186 | -0.42(-3.99%) |
Aug 04, 2015 | 10.49 | 10.51 | 10.39 | 10.43 | 3,026,084 | -0.08(-0.76%) |
Aug 03, 2015 | 10.57 | 10.57 | 10.44 | 10.51 | 3,855,367 | +0.12(+1.18%) |
Jul 31, 2015 | 10.45 | 10.49 | 10.38 | 10.39 | 3,336,861 | +0.02(+0.18%) |
Jul 30, 2015 | 10.32 | 10.38 | 10.24 | 10.37 | 4,210,368 | -0.02(-0.18%) |
Jul 29, 2015 | 10.35 | 10.45 | 10.34 | 10.39 | 6,193,320 | -0.10(-0.99%) |
Jul 28, 2015 | 10.50 | 10.51 | 10.42 | 10.49 | 3,555,698 | +0.15(+1.48%) |
Jul 27, 2015 | 10.39 | 10.41 | 10.30 | 10.34 | 3,232,511 | -0.01(-0.12%) |
Jul 24, 2015 | 10.43 | 10.46 | 10.34 | 10.35 | 3,394,031 | -0.17(-1.57%) |
Jul 23, 2015 | 10.53 | 10.58 | 10.49 | 10.52 | 4,681,592 | +0.03(+0.29%) |
Jul 22, 2015 | 10.40 | 10.51 | 10.39 | 10.49 | 2,748,791 | -0.01(-0.06%) |
Jul 21, 2015 | 10.47 | 10.54 | 10.45 | 10.49 | 3,227,869 | -0.02(-0.23%) |
Jul 20, 2015 | 10.53 | 10.56 | 10.47 | 10.52 | 3,109,749 | +0.00(+0.00%) |
Jul 17, 2015 | 10.49 | 10.53 | 10.46 | 10.52 | 7,794,994 | -0.04(-0.41%) |
Jul 16, 2015 | 10.56 | 10.63 | 10.55 | 10.56 | 5,199,223 | +0.16(+1.53%) |
Jul 15, 2015 | 10.44 | 10.49 | 10.37 | 10.40 | 5,308,888 | -0.07(-0.70%) |
Jul 14, 2015 | 10.46 | 10.51 | 10.43 | 10.48 | 3,412,606 | +0.07(+0.71%) |
Jul 13, 2015 | 10.51 | 10.51 | 10.36 | 10.40 | 5,489,515 | +0.01(+0.12%) |
Jul 10, 2015 | 10.41 | 10.43 | 10.32 | 10.39 | 7,410,714 | +0.61(+6.26%) |
Jul 09, 2015 | 9.846 | 9.907 | 9.779 | 9.779 | 5,967,872 | +0.33(+3.50%) |
Jul 08, 2015 | 9.455 | 9.522 | 9.375 | 9.448 | 8,225,502 | -0.20(-2.03%) |
Jul 07, 2015 | 9.467 | 9.669 | 9.302 | 9.644 | 13,953,245 | -0.09(-0.88%) |
Jul 06, 2015 | 9.663 | 9.840 | 9.647 | 9.730 | 7,846,962 | -0.44(-4.33%) |
Jul 02, 2015 | 10.19 | 10.17 | 10.17 | 10.17 | 4,639,600 | -0.13(-1.31%) |
Jul 01, 2015 | 10.34 | 10.37 | 10.25 | 10.31 | 6,251,904 | +0.16(+1.57%) |
Jun 30, 2015 | 10.29 | 10.31 | 10.07 | 10.15 | 12,340,302 | +0.23(+2.28%) |
Jun 29, 2015 | 10.07 | 10.14 | 9.889 | 9.920 | 7,698,239 | -0.62(-5.92%) |
Jun 26, 2015 | 10.57 | 10.64 | 10.51 | 10.54 | 3,520,249 | +0.10(+1.00%) |
Jun 25, 2015 | 10.48 | 10.49 | 10.38 | 10.44 | 5,426,776 | +0.04(+0.35%) |
Jun 24, 2015 | 10.44 | 10.49 | 10.39 | 10.40 | 3,869,791 | -0.09(-0.87%) |
Jun 23, 2015 | 10.53 | 10.59 | 10.49 | 10.49 | 3,918,310 | -0.09(-0.81%) |
Jun 22, 2015 | 10.51 | 10.67 | 10.50 | 10.58 | 7,021,003 | +0.50(+4.92%) |
Jun 19, 2015 | 10.08 | 10.11 | 10.03 | 10.08 | 4,338,807 | +0.07(+0.67%) |
Jun 18, 2015 | 9.956 | 10.16 | 9.914 | 10.02 | 7,443,380 | +0.18(+1.80%) |
Jun 17, 2015 | 9.889 | 9.920 | 9.742 | 9.840 | 4,629,202 | -0.04(-0.37%) |
Jun 16, 2015 | 9.834 | 9.907 | 9.767 | 9.877 | 4,027,083 | -0.02(-0.25%) |
Jun 15, 2015 | 9.803 | 9.932 | 9.779 | 9.901 | 4,203,708 | -0.18(-1.76%) |
Jun 12, 2015 | 10.01 | 10.11 | 9.914 | 10.08 | 4,721,757 | -0.11(-1.08%) |
Jun 11, 2015 | 10.23 | 10.26 | 10.10 | 10.19 | 3,696,666 | +0.02(+0.18%) |
Jun 10, 2015 | 10.02 | 10.24 | 10.01 | 10.17 | 5,694,462 | +0.29(+2.97%) |
Jun 09, 2015 | 9.877 | 9.938 | 9.797 | 9.877 | 5,431,543 | +0.01(+0.06%) |
Jun 08, 2015 | 9.914 | 9.932 | 9.828 | 9.871 | 3,968,012 | -0.05(-0.49%) |
Jun 05, 2015 | 9.858 | 9.999 | 9.797 | 9.920 | 5,289,183 | -0.22(-2.17%) |
Jun 04, 2015 | 10.20 | 10.35 | 10.10 | 10.14 | 4,433,599 | -0.13(-1.25%) |
Jun 03, 2015 | 10.18 | 10.32 | 10.16 | 10.27 | 3,773,092 | +0.14(+1.39%) |
Jun 02, 2015 | 10.13 | 10.18 | 10.07 | 10.13 | 4,097,202 | +0.21(+2.10%) |