Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.687 | 9.697 | 9.618 | 9.633 | 372,804 | -0.07(-0.72%) |
Aug 28, 2015 | 9.598 | 9.722 | 9.593 | 9.702 | 277,206 | +0.10(+1.09%) |
Aug 27, 2015 | 9.538 | 9.648 | 9.503 | 9.598 | 367,839 | +0.16(+1.68%) |
Aug 26, 2015 | 9.313 | 9.463 | 9.143 | 9.439 | 447,030 | +0.25(+2.73%) |
Aug 25, 2015 | 9.263 | 9.313 | 9.143 | 9.188 | 540,767 | +0.13(+1.49%) |
Aug 24, 2015 | 8.943 | 9.298 | 7.610 | 9.053 | 1,616,166 | -0.53(-5.57%) |
Aug 21, 2015 | 9.862 | 9.872 | 9.578 | 9.588 | 576,299 | -0.34(-3.42%) |
Aug 20, 2015 | 9.997 | 9.997 | 9.922 | 9.927 | 401,475 | -0.10(-0.97%) |
Aug 19, 2015 | 10.02 | 10.03 | 9.970 | 10.02 | 333,919 | -0.03(-0.34%) |
Aug 18, 2015 | 10.03 | 10.07 | 10.03 | 10.06 | 196,937 | +0.00(+0.05%) |
Aug 17, 2015 | 9.995 | 10.07 | 9.970 | 10.05 | 310,134 | +0.04(+0.40%) |
Aug 14, 2015 | 9.995 | 10.03 | 9.980 | 10.01 | 154,960 | +0.01(+0.06%) |
Aug 13, 2015 | 10.01 | 10.03 | 9.975 | 10.01 | 236,380 | -0.01(-0.06%) |
Aug 12, 2015 | 9.995 | 10.04 | 9.920 | 10.01 | 264,970 | -0.03(-0.30%) |
Aug 11, 2015 | 10.02 | 10.07 | 10.02 | 10.04 | 339,887 | -0.04(-0.44%) |
Aug 10, 2015 | 10.04 | 10.10 | 10.04 | 10.09 | 139,328 | +0.07(+0.69%) |
Aug 07, 2015 | 10.06 | 10.06 | 10.000 | 10.02 | 162,447 | -0.04(-0.39%) |
Aug 06, 2015 | 10.09 | 10.10 | 10.02 | 10.06 | 309,692 | -0.05(-0.49%) |
Aug 05, 2015 | 10.11 | 10.15 | 10.10 | 10.11 | 216,528 | +0.04(+0.44%) |
Aug 04, 2015 | 10.05 | 10.09 | 10.04 | 10.06 | 186,775 | +0.02(+0.25%) |
Aug 03, 2015 | 10.08 | 10.09 | 10.01 | 10.04 | 251,708 | -0.04(-0.39%) |
Jul 31, 2015 | 10.12 | 10.29 | 10.07 | 10.08 | 318,682 | +0.01(+0.10%) |
Jul 30, 2015 | 10.01 | 10.07 | 9.995 | 10.07 | 161,241 | +0.03(+0.35%) |
Jul 29, 2015 | 9.980 | 10.05 | 9.980 | 10.03 | 211,173 | +0.03(+0.30%) |
Jul 28, 2015 | 9.925 | 10.02 | 9.896 | 10.00 | 287,946 | +0.12(+1.20%) |
Jul 27, 2015 | 9.910 | 9.915 | 9.866 | 9.886 | 218,029 | -0.05(-0.50%) |
Jul 24, 2015 | 10.01 | 10.03 | 9.935 | 9.935 | 200,553 | -0.09(-0.89%) |
Jul 23, 2015 | 10.04 | 10.07 | 9.980 | 10.02 | 465,721 | +0.00(+0.05%) |
Jul 22, 2015 | 10.04 | 10.06 | 9.995 | 10.02 | 251,619 | -0.06(-0.61%) |
Jul 21, 2015 | 10.10 | 10.11 | 10.04 | 10.08 | 351,452 | -0.02(-0.24%) |
Jul 20, 2015 | 10.12 | 10.13 | 10.10 | 10.11 | 323,183 | -0.01(-0.15%) |
Jul 17, 2015 | 10.14 | 10.14 | 10.09 | 10.12 | 299,927 | -0.00(-0.05%) |
Jul 16, 2015 | 10.10 | 10.13 | 10.07 | 10.13 | 343,733 | +0.06(+0.59%) |
Jul 15, 2015 | 10.05 | 10.09 | 10.04 | 10.07 | 269,482 | +0.02(+0.25%) |
Jul 14, 2015 | 10.01 | 10.06 | 9.998 | 10.04 | 212,592 | +0.02(+0.20%) |
Jul 13, 2015 | 9.998 | 10.03 | 9.985 | 10.02 | 269,472 | +0.08(+0.79%) |
Jul 10, 2015 | 9.963 | 9.963 | 9.909 | 9.944 | 296,549 | +0.10(+1.00%) |
Jul 09, 2015 | 9.845 | 9.924 | 9.835 | 9.845 | 396,837 | +0.04(+0.40%) |
Jul 08, 2015 | 9.835 | 9.850 | 9.766 | 9.806 | 548,073 | -0.07(-0.75%) |
Jul 07, 2015 | 9.870 | 9.880 | 9.742 | 9.880 | 335,829 | +0.03(+0.30%) |
Jul 06, 2015 | 9.781 | 9.850 | 9.766 | 9.850 | 342,900 | -0.00(-0.05%) |
Jul 02, 2015 | 9.835 | 9.855 | 9.855 | 9.855 | 417,866 | +0.01(+0.15%) |
Jul 01, 2015 | 9.826 | 9.840 | 9.742 | 9.840 | 260,452 | +0.09(+0.96%) |
Jun 30, 2015 | 9.693 | 9.757 | 9.653 | 9.747 | 383,267 | +0.15(+1.54%) |
Jun 29, 2015 | 9.776 | 9.786 | 9.594 | 9.599 | 417,216 | -0.25(-2.55%) |
Jun 26, 2015 | 9.929 | 9.944 | 9.835 | 9.850 | 308,674 | -0.09(-0.94%) |
Jun 25, 2015 | 10.02 | 10.02 | 9.929 | 9.944 | 197,449 | -0.05(-0.49%) |
Jun 24, 2015 | 10.02 | 10.03 | 9.993 | 9.993 | 114,099 | -0.06(-0.59%) |
Jun 23, 2015 | 10.06 | 10.08 | 10.03 | 10.05 | 160,820 | +0.00(+0.00%) |
Jun 22, 2015 | 10.06 | 10.09 | 10.04 | 10.05 | 189,573 | +0.02(+0.25%) |
Jun 19, 2015 | 10.02 | 10.05 | 9.914 | 10.03 | 180,318 | -0.01(-0.12%) |
Jun 18, 2015 | 9.966 | 10.05 | 9.961 | 10.04 | 223,439 | +0.06(+0.64%) |
Jun 17, 2015 | 9.961 | 9.990 | 9.927 | 9.976 | 188,723 | +0.03(+0.30%) |
Jun 16, 2015 | 9.907 | 9.961 | 9.897 | 9.946 | 291,011 | +0.01(+0.11%) |
Jun 15, 2015 | 9.922 | 9.951 | 9.878 | 9.936 | 154,898 | -0.05(-0.45%) |
Jun 12, 2015 | 9.990 | 9.990 | 9.941 | 9.981 | 194,399 | -0.03(-0.34%) |
Jun 11, 2015 | 9.995 | 10.02 | 9.971 | 10.01 | 172,915 | +0.05(+0.54%) |
Jun 10, 2015 | 9.892 | 9.985 | 9.892 | 9.961 | 199,003 | +0.09(+0.94%) |
Jun 09, 2015 | 9.868 | 9.897 | 9.844 | 9.868 | 397,830 | -0.02(-0.25%) |
Jun 08, 2015 | 9.951 | 9.971 | 9.883 | 9.892 | 317,886 | -0.09(-0.93%) |
Jun 05, 2015 | 9.971 | 10.01 | 9.956 | 9.985 | 242,844 | -0.01(-0.10%) |
Jun 04, 2015 | 10.05 | 10.11 | 9.990 | 9.995 | 218,448 | -0.10(-0.97%) |
Jun 03, 2015 | 10.10 | 10.12 | 10.08 | 10.09 | 160,314 | -0.01(-0.15%) |
Jun 02, 2015 | 10.09 | 10.12 | 10.04 | 10.11 | 175,969 | +0.00(+0.00%) |