Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.673 | 8.779 | 8.673 | 8.754 | 4,339 | -0.07(-0.83%) |
Aug 28, 2015 | 8.787 | 8.843 | 8.777 | 8.827 | 6,840 | +0.02(+0.18%) |
Aug 27, 2015 | 8.706 | 8.838 | 8.695 | 8.811 | 13,338 | +0.12(+1.40%) |
Aug 26, 2015 | 8.617 | 8.690 | 8.448 | 8.690 | 18,283 | +0.22(+2.58%) |
Aug 25, 2015 | 8.657 | 8.908 | 8.463 | 8.471 | 38,736 | +0.22(+2.65%) |
Aug 24, 2015 | 8.277 | 8.503 | 8.013 | 8.252 | 90,968 | -0.36(-4.23%) |
Aug 21, 2015 | 8.819 | 8.873 | 8.609 | 8.617 | 38,894 | -0.20(-2.30%) |
Aug 20, 2015 | 9.013 | 9.013 | 8.819 | 8.819 | 27,038 | -0.38(-4.14%) |
Aug 19, 2015 | 9.208 | 9.297 | 9.127 | 9.200 | 16,998 | -0.07(-0.79%) |
Aug 18, 2015 | 9.289 | 9.329 | 9.273 | 9.273 | 11,198 | -0.08(-0.87%) |
Aug 17, 2015 | 9.346 | 9.370 | 9.265 | 9.354 | 25,490 | -0.02(-0.17%) |
Aug 14, 2015 | 9.329 | 9.394 | 9.329 | 9.370 | 18,572 | +0.02(+0.17%) |
Aug 13, 2015 | 9.321 | 9.386 | 9.305 | 9.354 | 10,937 | +0.02(+0.26%) |
Aug 12, 2015 | 9.289 | 9.346 | 9.216 | 9.329 | 49,260 | +0.02(+0.26%) |
Aug 11, 2015 | 9.362 | 9.362 | 9.256 | 9.305 | 16,121 | -0.15(-1.62%) |
Aug 10, 2015 | 9.421 | 9.467 | 9.362 | 9.458 | 22,788 | +0.14(+1.56%) |
Aug 07, 2015 | 9.297 | 9.337 | 9.273 | 9.313 | 14,262 | -0.02(-0.17%) |
Aug 06, 2015 | 9.297 | 9.329 | 9.273 | 9.329 | 16,558 | +0.03(+0.34%) |
Aug 05, 2015 | 9.265 | 9.326 | 9.265 | 9.297 | 16,152 | +0.06(+0.66%) |
Aug 04, 2015 | 9.281 | 9.337 | 9.216 | 9.236 | 45,247 | -0.03(-0.31%) |
Aug 03, 2015 | 9.281 | 9.358 | 9.240 | 9.265 | 212,172 | -0.03(-0.35%) |
Jul 31, 2015 | 9.277 | 9.305 | 9.265 | 9.297 | 14,442 | +0.04(+0.44%) |
Jul 30, 2015 | 9.240 | 9.256 | 9.167 | 9.256 | 10,195 | -0.12(-1.30%) |
Jul 29, 2015 | 9.297 | 9.412 | 9.297 | 9.378 | 27,258 | +0.03(+0.35%) |
Jul 28, 2015 | 9.346 | 9.354 | 9.240 | 9.346 | 15,345 | +0.06(+0.70%) |
Jul 27, 2015 | 9.313 | 9.313 | 9.240 | 9.281 | 17,614 | -0.09(-0.95%) |
Jul 24, 2015 | 9.427 | 9.459 | 9.370 | 9.370 | 9,935 | -0.11(-1.11%) |
Jul 23, 2015 | 9.507 | 9.507 | 9.418 | 9.475 | 20,880 | +0.02(+0.26%) |
Jul 22, 2015 | 9.418 | 9.495 | 9.418 | 9.451 | 14,065 | -0.03(-0.34%) |
Jul 21, 2015 | 9.483 | 9.499 | 9.443 | 9.483 | 6,233 | +0.02(+0.17%) |
Jul 20, 2015 | 9.475 | 9.483 | 9.425 | 9.467 | 22,853 | +0.06(+0.60%) |
Jul 17, 2015 | 9.443 | 9.443 | 9.352 | 9.410 | 14,402 | -0.07(-0.77%) |
Jul 16, 2015 | 9.387 | 9.491 | 9.387 | 9.483 | 29,397 | +0.09(+0.95%) |
Jul 15, 2015 | 9.418 | 9.418 | 9.346 | 9.394 | 57,972 | -0.05(-0.51%) |
Jul 14, 2015 | 9.410 | 9.475 | 9.402 | 9.443 | 11,175 | +0.02(+0.26%) |
Jul 13, 2015 | 9.483 | 9.499 | 9.394 | 9.418 | 24,580 | +0.04(+0.43%) |
Jul 10, 2015 | 9.354 | 9.386 | 9.297 | 9.378 | 21,364 | +0.40(+4.42%) |
Jul 09, 2015 | 8.989 | 9.086 | 8.965 | 8.981 | 13,490 | +0.11(+1.28%) |
Jul 08, 2015 | 8.868 | 8.892 | 8.787 | 8.868 | 20,413 | -0.11(-1.26%) |
Jul 07, 2015 | 8.868 | 9.005 | 8.730 | 8.981 | 82,152 | -0.06(-0.63%) |
Jul 06, 2015 | 9.086 | 9.086 | 8.941 | 9.038 | 90,221 | -0.29(-3.12%) |
Jul 02, 2015 | 9.281 | 9.329 | 9.329 | 9.329 | 66,926 | +0.05(+0.52%) |
Jul 01, 2015 | 9.346 | 9.402 | 9.167 | 9.281 | 160,020 | +0.09(+0.93%) |
Jun 30, 2015 | 9.289 | 9.292 | 9.143 | 9.195 | 8,680 | +0.05(+0.57%) |
Jun 29, 2015 | 9.192 | 9.313 | 9.120 | 9.143 | 35,200 | -0.28(-2.92%) |
Jun 26, 2015 | 9.483 | 9.548 | 9.395 | 9.418 | 9,599 | -0.06(-0.68%) |
Jun 25, 2015 | 9.556 | 9.613 | 9.483 | 9.483 | 81,297 | -0.06(-0.60%) |
Jun 24, 2015 | 9.532 | 9.613 | 9.532 | 9.540 | 17,372 | -0.02(-0.18%) |
Jun 23, 2015 | 9.561 | 9.577 | 9.521 | 9.557 | 14,685 | +0.02(+0.21%) |
Jun 22, 2015 | 9.449 | 9.593 | 9.449 | 9.537 | 40,204 | +0.14(+1.45%) |
Jun 19, 2015 | 9.380 | 9.449 | 9.380 | 9.401 | 20,416 | -0.01(-0.09%) |
Jun 18, 2015 | 9.329 | 9.489 | 9.317 | 9.409 | 42,103 | +0.07(+0.77%) |
Jun 17, 2015 | 9.345 | 9.409 | 9.265 | 9.337 | 17,225 | +0.01(+0.09%) |
Jun 16, 2015 | 9.289 | 9.393 | 9.281 | 9.329 | 86,292 | +0.02(+0.17%) |
Jun 15, 2015 | 9.313 | 9.380 | 9.281 | 9.313 | 52,263 | -0.14(-1.44%) |
Jun 12, 2015 | 9.449 | 9.521 | 9.425 | 9.449 | 110,828 | -0.12(-1.25%) |
Jun 11, 2015 | 9.529 | 9.632 | 9.473 | 9.569 | 64,578 | -0.02(-0.17%) |
Jun 10, 2015 | 9.449 | 9.585 | 9.417 | 9.585 | 49,904 | +0.25(+2.66%) |
Jun 09, 2015 | 9.353 | 9.353 | 9.313 | 9.337 | 39,976 | -0.03(-0.34%) |
Jun 08, 2015 | 9.361 | 9.393 | 9.321 | 9.369 | 23,854 | -0.05(-0.51%) |
Jun 05, 2015 | 9.401 | 9.425 | 9.321 | 9.417 | 39,223 | -0.11(-1.18%) |
Jun 04, 2015 | 9.649 | 9.657 | 9.521 | 9.529 | 57,771 | -0.20(-2.06%) |
Jun 03, 2015 | 9.689 | 9.737 | 9.681 | 9.729 | 36,752 | +0.06(+0.66%) |
Jun 02, 2015 | 9.609 | 9.695 | 9.609 | 9.665 | 53,271 | +0.11(+1.17%) |