Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.670 | 9.681 | 9.500 | 9.610 | 4,735 | -0.09(-0.93%) |
Aug 28, 2015 | 9.790 | 9.790 | 9.630 | 9.700 | 9,119 | -0.10(-1.02%) |
Aug 27, 2015 | 9.580 | 9.800 | 9.290 | 9.800 | 14,205 | +0.18(+1.87%) |
Aug 26, 2015 | 9.310 | 9.777 | 9.180 | 9.620 | 46,081 | +0.40(+4.34%) |
Aug 25, 2015 | 9.500 | 9.610 | 9.100 | 9.220 | 16,812 | +0.09(+0.99%) |
Aug 24, 2015 | 9.340 | 9.500 | 9.120 | 9.130 | 29,344 | -0.40(-4.20%) |
Aug 21, 2015 | 9.760 | 9.760 | 9.500 | 9.530 | 22,263 | -0.24(-2.45%) |
Aug 20, 2015 | 9.610 | 9.940 | 9.540 | 9.769 | 37,751 | +0.16(+1.65%) |
Aug 19, 2015 | 9.500 | 9.690 | 9.460 | 9.610 | 10,681 | +0.09(+0.95%) |
Aug 18, 2015 | 9.500 | 9.640 | 9.462 | 9.520 | 10,189 | -0.05(-0.52%) |
Aug 17, 2015 | 9.680 | 9.680 | 9.510 | 9.570 | 3,350 | -0.11(-1.14%) |
Aug 14, 2015 | 9.601 | 9.750 | 9.500 | 9.680 | 7,214 | +0.12(+1.26%) |
Aug 13, 2015 | 9.370 | 9.630 | 9.370 | 9.560 | 16,868 | +0.10(+1.06%) |
Aug 12, 2015 | 9.510 | 9.550 | 9.440 | 9.460 | 5,376 | -0.14(-1.46%) |
Aug 11, 2015 | 9.450 | 9.680 | 9.450 | 9.600 | 14,969 | -0.01(-0.10%) |
Aug 10, 2015 | 9.560 | 9.740 | 9.260 | 9.610 | 19,601 | +0.05(+0.52%) |
Aug 07, 2015 | 9.750 | 9.800 | 9.560 | 9.560 | 22,822 | -0.28(-2.85%) |
Aug 06, 2015 | 9.890 | 9.940 | 9.620 | 9.840 | 14,387 | +0.08(+0.82%) |
Aug 05, 2015 | 9.960 | 9.960 | 9.710 | 9.760 | 6,098 | +0.06(+0.62%) |
Aug 04, 2015 | 9.720 | 9.950 | 9.645 | 9.700 | 9,165 | +0.07(+0.73%) |
Aug 03, 2015 | 9.800 | 10.08 | 9.620 | 9.630 | 23,830 | -0.08(-0.82%) |
Jul 31, 2015 | 10.07 | 10.24 | 9.680 | 9.710 | 37,255 | -0.29(-2.90%) |
Jul 30, 2015 | 9.740 | 10.11 | 9.683 | 10.00 | 149,228 | +0.22(+2.25%) |
Jul 29, 2015 | 9.690 | 9.810 | 9.690 | 9.780 | 8,215 | +0.05(+0.51%) |
Jul 28, 2015 | 9.770 | 9.800 | 9.690 | 9.730 | 11,359 | -0.02(-0.21%) |
Jul 27, 2015 | 9.850 | 9.850 | 9.720 | 9.750 | 6,699 | -0.13(-1.32%) |
Jul 24, 2015 | 9.920 | 9.970 | 9.880 | 9.880 | 16,062 | -0.11(-1.10%) |
Jul 23, 2015 | 10.01 | 10.10 | 9.920 | 9.989 | 20,035 | -0.07(-0.70%) |
Jul 22, 2015 | 9.970 | 10.13 | 9.810 | 10.06 | 26,085 | +0.06(+0.60%) |
Jul 21, 2015 | 9.910 | 10.47 | 9.850 | 10.00 | 22,790 | -0.05(-0.50%) |
Jul 20, 2015 | 10.30 | 10.30 | 10.03 | 10.05 | 16,328 | -0.25(-2.43%) |
Jul 17, 2015 | 10.16 | 10.30 | 10.09 | 10.30 | 12,983 | +0.19(+1.88%) |
Jul 16, 2015 | 10.07 | 10.19 | 10.05 | 10.11 | 25,781 | +0.04(+0.35%) |
Jul 15, 2015 | 10.33 | 10.33 | 9.660 | 10.07 | 45,581 | -0.21(-2.09%) |
Jul 14, 2015 | 10.25 | 10.30 | 10.25 | 10.29 | 6,592 | +0.02(+0.19%) |
Jul 13, 2015 | 10.27 | 10.49 | 10.27 | 10.27 | 11,031 | +0.01(+0.10%) |
Jul 10, 2015 | 10.41 | 10.41 | 10.25 | 10.26 | 10,882 | +0.02(+0.20%) |
Jul 09, 2015 | 10.32 | 10.38 | 10.23 | 10.24 | 14,773 | -0.07(-0.68%) |
Jul 08, 2015 | 10.40 | 10.40 | 10.30 | 10.31 | 14,398 | -0.14(-1.34%) |
Jul 07, 2015 | 10.56 | 10.56 | 10.40 | 10.45 | 12,452 | -0.04(-0.38%) |
Jul 06, 2015 | 10.50 | 10.78 | 10.43 | 10.49 | 11,359 | -0.16(-1.50%) |
Jul 02, 2015 | 10.51 | 10.65 | 10.65 | 10.65 | 10,700 | +0.10(+0.95%) |
Jul 01, 2015 | 10.63 | 10.63 | 10.50 | 10.55 | 7,749 | -0.02(-0.24%) |
Jun 30, 2015 | 10.51 | 10.64 | 10.50 | 10.57 | 6,208 | +0.07(+0.71%) |
Jun 29, 2015 | 10.65 | 10.68 | 10.50 | 10.50 | 23,566 | -0.34(-3.14%) |
Jun 26, 2015 | 10.82 | 10.86 | 10.65 | 10.84 | 13,115 | -0.04(-0.37%) |
Jun 25, 2015 | 10.85 | 10.90 | 10.84 | 10.88 | 6,325 | +0.05(+0.46%) |
Jun 24, 2015 | 10.92 | 10.92 | 10.76 | 10.83 | 19,832 | -0.17(-1.55%) |
Jun 23, 2015 | 10.82 | 11.00 | 10.77 | 11.00 | 5,335 | +0.23(+2.14%) |
Jun 22, 2015 | 10.82 | 10.89 | 10.69 | 10.77 | 27,212 | -0.06(-0.55%) |
Jun 19, 2015 | 10.85 | 10.85 | 10.65 | 10.83 | 38,206 | +0.07(+0.65%) |
Jun 18, 2015 | 10.77 | 10.89 | 10.71 | 10.76 | 58,008 | -0.08(-0.74%) |
Jun 17, 2015 | 11.34 | 11.50 | 10.70 | 10.84 | 37,195 | -0.47(-4.16%) |
Jun 16, 2015 | 11.46 | 11.57 | 11.20 | 11.31 | 22,810 | -0.14(-1.22%) |
Jun 15, 2015 | 11.13 | 11.50 | 11.13 | 11.45 | 10,546 | +0.20(+1.78%) |
Jun 12, 2015 | 11.41 | 11.57 | 11.20 | 11.25 | 33,343 | -0.25(-2.17%) |
Jun 11, 2015 | 11.40 | 11.76 | 11.39 | 11.50 | 11,974 | +0.05(+0.44%) |
Jun 10, 2015 | 11.33 | 11.46 | 11.30 | 11.45 | 12,431 | +0.17(+1.51%) |
Jun 09, 2015 | 11.23 | 11.31 | 11.04 | 11.28 | 18,889 | +0.02(+0.18%) |
Jun 08, 2015 | 11.15 | 11.33 | 11.15 | 11.26 | 24,872 | +0.17(+1.53%) |
Jun 05, 2015 | 11.20 | 11.22 | 11.02 | 11.09 | 17,890 | -0.11(-0.98%) |
Jun 04, 2015 | 11.17 | 11.24 | 11.02 | 11.20 | 10,300 | +0.03(+0.27%) |
Jun 03, 2015 | 10.98 | 11.17 | 10.92 | 11.17 | 18,674 | +0.24(+2.20%) |
Jun 02, 2015 | 10.67 | 11.00 | 10.67 | 10.93 | 19,319 | +0.27(+2.53%) |