Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.650 | 9.820 | 9.528 | 9.690 | 12,067 | +0.08(+0.84%) |
Aug 28, 2015 | 9.415 | 9.617 | 9.366 | 9.609 | 11,957 | +0.25(+2.68%) |
Aug 27, 2015 | 9.518 | 10.01 | 9.294 | 9.358 | 33,038 | +0.10(+1.04%) |
Aug 26, 2015 | 9.943 | 10.01 | 9.262 | 9.262 | 27,655 | -0.53(-5.40%) |
Aug 25, 2015 | 9.695 | 9.847 | 9.695 | 9.791 | 4,802 | +0.26(+2.69%) |
Aug 24, 2015 | 9.655 | 9.663 | 9.494 | 9.534 | 25,152 | -0.23(-2.38%) |
Aug 21, 2015 | 9.863 | 9.935 | 9.767 | 9.767 | 6,507 | -0.16(-1.61%) |
Aug 20, 2015 | 10.03 | 10.20 | 9.863 | 9.927 | 10,984 | -0.15(-1.51%) |
Aug 19, 2015 | 9.975 | 10.23 | 9.895 | 10.08 | 10,311 | +0.14(+1.45%) |
Aug 18, 2015 | 9.903 | 9.935 | 9.903 | 9.935 | 1,000 | -0.03(-0.32%) |
Aug 17, 2015 | 10.02 | 10.02 | 9.875 | 9.967 | 4,022 | +0.03(+0.32%) |
Aug 14, 2015 | 9.967 | 9.975 | 9.871 | 9.935 | 12,542 | -0.05(-0.48%) |
Aug 13, 2015 | 9.999 | 10.05 | 9.983 | 9.983 | 1,273 | +0.02(+0.24%) |
Aug 12, 2015 | 9.927 | 9.975 | 9.919 | 9.959 | 2,985 | -0.02(-0.18%) |
Aug 11, 2015 | 10.14 | 10.14 | 9.873 | 9.977 | 13,727 | -0.16(-1.57%) |
Aug 10, 2015 | 10.26 | 10.40 | 9.919 | 10.14 | 10,476 | -0.12(-1.17%) |
Aug 07, 2015 | 10.02 | 10.26 | 10.02 | 10.26 | 18,081 | +0.39(+3.98%) |
Aug 06, 2015 | 10.14 | 10.22 | 9.735 | 9.863 | 14,853 | -0.36(-3.53%) |
Aug 05, 2015 | 10.30 | 10.30 | 10.12 | 10.22 | 7,909 | -0.06(-0.55%) |
Aug 04, 2015 | 10.38 | 10.44 | 10.26 | 10.28 | 78,289 | -0.07(-0.70%) |
Aug 03, 2015 | 10.38 | 10.44 | 10.34 | 10.35 | 9,133 | -0.05(-0.46%) |
Jul 31, 2015 | 10.39 | 10.40 | 10.33 | 10.40 | 9,305 | +0.04(+0.39%) |
Jul 30, 2015 | 10.30 | 10.41 | 10.26 | 10.36 | 7,608 | -0.05(-0.46%) |
Jul 29, 2015 | 10.26 | 10.41 | 10.21 | 10.41 | 22,263 | +0.10(+1.01%) |
Jul 28, 2015 | 10.34 | 10.42 | 10.30 | 10.30 | 11,059 | -0.03(-0.31%) |
Jul 27, 2015 | 10.22 | 10.38 | 10.15 | 10.34 | 20,109 | +0.08(+0.78%) |
Jul 24, 2015 | 10.22 | 10.34 | 10.16 | 10.26 | 32,497 | +0.13(+1.27%) |
Jul 23, 2015 | 10.37 | 10.38 | 10.12 | 10.13 | 16,697 | -0.24(-2.32%) |
Jul 22, 2015 | 10.30 | 10.41 | 10.22 | 10.37 | 10,248 | +0.06(+0.54%) |
Jul 21, 2015 | 10.25 | 10.36 | 10.22 | 10.31 | 8,359 | -0.05(-0.46%) |
Jul 20, 2015 | 10.38 | 10.38 | 10.24 | 10.36 | 17,088 | -0.06(-0.54%) |
Jul 17, 2015 | 10.56 | 10.56 | 10.25 | 10.42 | 10,211 | -0.11(-1.07%) |
Jul 16, 2015 | 10.41 | 10.53 | 10.27 | 10.53 | 10,043 | +0.16(+1.55%) |
Jul 15, 2015 | 10.41 | 10.41 | 10.36 | 10.37 | 4,128 | -0.04(-0.38%) |
Jul 14, 2015 | 10.42 | 10.42 | 10.31 | 10.41 | 10,206 | -0.06(-0.61%) |
Jul 13, 2015 | 10.42 | 10.59 | 10.42 | 10.47 | 3,690 | +0.06(+0.54%) |
Jul 10, 2015 | 10.65 | 10.65 | 10.42 | 10.42 | 3,845 | +0.02(+0.20%) |
Jul 09, 2015 | 10.30 | 10.58 | 10.30 | 10.39 | 5,652 | +0.06(+0.57%) |
Jul 08, 2015 | 10.36 | 10.42 | 10.34 | 10.34 | 5,948 | -0.04(-0.39%) |
Jul 07, 2015 | 10.66 | 10.66 | 10.34 | 10.38 | 4,511 | -0.02(-0.15%) |
Jul 06, 2015 | 10.38 | 10.56 | 10.36 | 10.39 | 8,581 | -0.01(-0.08%) |
Jul 02, 2015 | 10.55 | 10.40 | 10.40 | 10.40 | 3,494 | -0.10(-0.99%) |
Jul 01, 2015 | 10.60 | 10.60 | 10.50 | 10.50 | 3,626 | -0.05(-0.45%) |
Jun 30, 2015 | 10.63 | 10.64 | 10.52 | 10.55 | 1,261 | +0.06(+0.53%) |
Jun 29, 2015 | 10.41 | 10.64 | 10.40 | 10.50 | 18,273 | +0.02(+0.15%) |
Jun 26, 2015 | 10.62 | 10.64 | 10.48 | 10.48 | 10,642 | -0.06(-0.53%) |
Jun 25, 2015 | 10.50 | 10.64 | 10.50 | 10.54 | 1,200 | +0.06(+0.61%) |
Jun 24, 2015 | 10.51 | 10.66 | 10.42 | 10.47 | 10,441 | +0.09(+0.85%) |
Jun 23, 2015 | 10.36 | 10.58 | 10.36 | 10.38 | 6,014 | -0.06(-0.54%) |
Jun 22, 2015 | 10.46 | 10.61 | 10.42 | 10.44 | 10,571 | -0.22(-2.03%) |
Jun 19, 2015 | 10.57 | 10.66 | 10.34 | 10.66 | 10,717 | +0.29(+2.78%) |
Jun 18, 2015 | 10.50 | 10.68 | 10.31 | 10.37 | 12,211 | -0.12(-1.15%) |
Jun 17, 2015 | 10.40 | 10.50 | 10.27 | 10.49 | 17,947 | +0.14(+1.32%) |
Jun 16, 2015 | 10.54 | 10.59 | 10.34 | 10.35 | 11,587 | -0.17(-1.60%) |
Jun 15, 2015 | 10.57 | 10.57 | 10.48 | 10.52 | 4,243 | -0.06(-0.61%) |
Jun 12, 2015 | 10.61 | 10.62 | 10.48 | 10.58 | 4,756 | +0.08(+0.76%) |
Jun 11, 2015 | 10.54 | 10.61 | 10.50 | 10.50 | 1,827 | -0.11(-1.08%) |
Jun 10, 2015 | 10.48 | 10.66 | 10.48 | 10.62 | 2,227 | +0.16(+1.56%) |
Jun 09, 2015 | 10.42 | 10.64 | 10.42 | 10.46 | 4,565 | +0.01(+0.13%) |
Jun 08, 2015 | 10.30 | 10.66 | 10.28 | 10.44 | 18,092 | +0.08(+0.79%) |
Jun 05, 2015 | 10.38 | 10.38 | 10.26 | 10.36 | 4,676 | +0.10(+0.94%) |
Jun 04, 2015 | 10.50 | 10.54 | 10.25 | 10.26 | 15,040 | -0.24(-2.29%) |
Jun 03, 2015 | 10.61 | 10.61 | 10.34 | 10.50 | 8,817 | +0.16(+1.55%) |
Jun 02, 2015 | 10.57 | 10.73 | 10.30 | 10.34 | 8,175 | -0.22(-2.07%) |