Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.782 | 8.904 | 8.659 | 8.773 | 7,174,566 | -0.08(-0.89%) |
Aug 28, 2015 | 8.632 | 8.904 | 8.606 | 8.852 | 6,501,701 | +0.18(+2.13%) |
Aug 27, 2015 | 8.238 | 8.720 | 8.229 | 8.668 | 9,763,050 | +0.51(+6.24%) |
Aug 26, 2015 | 8.027 | 8.176 | 7.773 | 8.159 | 8,811,616 | +0.33(+4.26%) |
Aug 25, 2015 | 8.404 | 8.457 | 7.808 | 7.825 | 11,248,128 | -0.26(-3.25%) |
Aug 24, 2015 | 7.676 | 8.597 | 7.501 | 8.089 | 14,949,934 | -0.05(-0.65%) |
Aug 21, 2015 | 8.185 | 8.404 | 8.119 | 8.141 | 7,139,359 | -0.14(-1.69%) |
Aug 20, 2015 | 8.475 | 8.606 | 8.203 | 8.282 | 10,802,123 | -0.28(-3.28%) |
Aug 19, 2015 | 8.790 | 8.843 | 8.562 | 8.562 | 9,993,358 | -0.23(-2.59%) |
Aug 18, 2015 | 9.062 | 9.080 | 8.751 | 8.790 | 8,219,344 | -0.25(-2.81%) |
Aug 17, 2015 | 8.913 | 9.080 | 8.799 | 9.045 | 5,970,565 | +0.10(+1.08%) |
Aug 14, 2015 | 9.080 | 9.137 | 8.839 | 8.948 | 9,417,918 | -0.15(-1.64%) |
Aug 13, 2015 | 9.264 | 9.378 | 9.080 | 9.097 | 5,482,709 | -0.18(-1.98%) |
Aug 12, 2015 | 9.185 | 9.334 | 9.062 | 9.282 | 8,034,257 | +0.04(+0.38%) |
Aug 11, 2015 | 9.624 | 9.747 | 9.238 | 9.247 | 11,963,206 | -0.54(-5.56%) |
Aug 10, 2015 | 9.764 | 9.913 | 9.685 | 9.790 | 7,747,619 | +0.02(+0.18%) |
Aug 07, 2015 | 9.685 | 9.821 | 9.676 | 9.773 | 4,024,122 | +0.03(+0.27%) |
Aug 06, 2015 | 9.861 | 9.940 | 9.536 | 9.747 | 6,640,986 | -0.08(-0.80%) |
Aug 05, 2015 | 9.922 | 10.08 | 9.808 | 9.826 | 5,862,931 | -0.04(-0.36%) |
Aug 04, 2015 | 9.904 | 9.948 | 9.668 | 9.861 | 5,188,971 | -0.03(-0.27%) |
Aug 03, 2015 | 10.07 | 10.20 | 9.769 | 9.887 | 7,990,420 | -0.18(-1.83%) |
Jul 31, 2015 | 10.12 | 10.20 | 9.992 | 10.07 | 5,195,269 | -0.12(-1.20%) |
Jul 30, 2015 | 10.31 | 10.38 | 10.10 | 10.19 | 6,472,452 | -0.11(-1.11%) |
Jul 29, 2015 | 10.29 | 10.47 | 10.15 | 10.31 | 7,110,304 | -0.09(-0.84%) |
Jul 28, 2015 | 10.03 | 10.42 | 10.03 | 10.40 | 9,315,275 | +0.25(+2.42%) |
Jul 27, 2015 | 10.33 | 10.40 | 10.02 | 10.15 | 8,686,713 | -0.27(-2.61%) |
Jul 24, 2015 | 10.59 | 10.91 | 10.27 | 10.42 | 16,241,190 | -0.24(-2.22%) |
Jul 23, 2015 | 10.12 | 10.93 | 10.09 | 10.66 | 23,832,630 | +0.87(+8.87%) |
Jul 22, 2015 | 9.948 | 9.948 | 9.602 | 9.790 | 15,454,000 | -0.39(-3.88%) |
Jul 21, 2015 | 10.06 | 10.33 | 10.04 | 10.19 | 7,499,715 | +0.09(+0.87%) |
Jul 20, 2015 | 10.32 | 10.33 | 10.07 | 10.10 | 5,783,423 | -0.14(-1.37%) |
Jul 17, 2015 | 10.24 | 10.30 | 10.03 | 10.24 | 5,919,615 | +0.01(+0.09%) |
Jul 16, 2015 | 10.30 | 10.40 | 10.08 | 10.23 | 6,132,172 | -0.03(-0.26%) |
Jul 15, 2015 | 10.45 | 10.49 | 10.19 | 10.26 | 4,429,627 | -0.21(-2.01%) |
Jul 14, 2015 | 10.38 | 10.50 | 10.37 | 10.47 | 6,576,068 | +0.14(+1.36%) |
Jul 13, 2015 | 10.40 | 10.47 | 10.19 | 10.33 | 6,314,017 | +0.04(+0.34%) |
Jul 10, 2015 | 10.33 | 10.42 | 10.20 | 10.29 | 5,767,576 | +0.19(+1.91%) |
Jul 09, 2015 | 10.32 | 10.40 | 10.04 | 10.10 | 11,600,307 | +0.01(+0.09%) |
Jul 08, 2015 | 10.34 | 10.45 | 10.00 | 10.09 | 9,254,799 | -0.20(-1.96%) |
Jul 07, 2015 | 10.28 | 10.34 | 9.896 | 10.29 | 9,862,157 | +0.04(+0.43%) |
Jul 06, 2015 | 10.28 | 10.44 | 10.10 | 10.25 | 8,187,412 | -0.17(-1.60%) |
Jul 02, 2015 | 10.27 | 10.41 | 10.41 | 10.41 | 8,839,715 | +0.17(+1.63%) |
Jul 01, 2015 | 10.63 | 10.71 | 10.22 | 10.25 | 12,582,191 | -0.07(-0.68%) |
Jun 30, 2015 | 10.24 | 10.38 | 10.13 | 10.32 | 10,094,096 | +0.18(+1.73%) |
Jun 29, 2015 | 10.25 | 10.35 | 10.10 | 10.14 | 11,595,354 | -0.21(-2.03%) |
Jun 26, 2015 | 10.73 | 10.79 | 10.22 | 10.35 | 48,915,012 | -0.42(-3.91%) |
Jun 25, 2015 | 10.88 | 10.94 | 10.75 | 10.77 | 5,183,362 | -0.07(-0.65%) |
Jun 24, 2015 | 11.15 | 11.16 | 10.83 | 10.84 | 6,310,633 | -0.28(-2.52%) |
Jun 23, 2015 | 10.97 | 11.19 | 10.97 | 11.12 | 6,353,961 | -0.05(-0.47%) |
Jun 22, 2015 | 11.19 | 11.27 | 11.06 | 11.18 | 4,875,737 | +0.05(+0.47%) |
Jun 19, 2015 | 11.12 | 11.19 | 11.04 | 11.12 | 8,128,921 | +0.03(+0.28%) |
Jun 18, 2015 | 11.09 | 11.18 | 11.00 | 11.09 | 5,002,172 | +0.10(+0.88%) |
Jun 17, 2015 | 11.14 | 11.20 | 10.96 | 11.00 | 5,795,915 | -0.13(-1.14%) |
Jun 16, 2015 | 11.15 | 11.24 | 11.04 | 11.12 | 9,204,362 | +0.01(+0.08%) |
Jun 15, 2015 | 11.16 | 11.22 | 11.00 | 11.12 | 6,683,908 | -0.15(-1.32%) |
Jun 12, 2015 | 11.38 | 11.40 | 11.13 | 11.26 | 5,356,741 | -0.18(-1.53%) |
Jun 11, 2015 | 11.42 | 11.57 | 11.34 | 11.44 | 5,776,917 | -0.09(-0.76%) |
Jun 10, 2015 | 11.68 | 11.76 | 11.45 | 11.53 | 13,759,219 | +0.47(+4.29%) |
Jun 09, 2015 | 11.13 | 11.18 | 10.85 | 11.05 | 7,927,914 | -0.08(-0.71%) |
Jun 08, 2015 | 11.73 | 11.76 | 11.03 | 11.13 | 14,878,208 | -0.61(-5.16%) |
Jun 05, 2015 | 11.72 | 11.81 | 11.56 | 11.74 | 4,680,840 | +0.02(+0.19%) |
Jun 04, 2015 | 11.86 | 11.98 | 11.69 | 11.72 | 6,083,215 | -0.26(-2.16%) |
Jun 03, 2015 | 12.04 | 12.15 | 11.91 | 11.97 | 5,483,356 | +0.04(+0.33%) |
Jun 02, 2015 | 12.06 | 12.12 | 11.92 | 11.94 | 5,686,540 | -0.19(-1.56%) |