Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.160 | 9.250 | 8.750 | 9.130 | 390,049 | +0.23(+2.58%) |
Aug 28, 2015 | 8.310 | 9.020 | 8.310 | 8.900 | 335,343 | +0.60(+7.23%) |
Aug 27, 2015 | 7.940 | 8.400 | 7.870 | 8.300 | 530,022 | +0.39(+4.93%) |
Aug 26, 2015 | 8.240 | 8.240 | 7.780 | 7.910 | 579,870 | -0.49(-5.83%) |
Aug 25, 2015 | 8.770 | 8.910 | 8.260 | 8.400 | 672,720 | -0.24(-2.78%) |
Aug 24, 2015 | 9.470 | 8.590 | 8.640 | 598,623 | -0.76(-8.09%) | |
Aug 21, 2015 | 9.650 | 9.720 | 9.200 | 9.400 | 532,750 | -0.31(-3.19%) |
Aug 20, 2015 | 9.510 | 9.940 | 9.510 | 9.710 | 492,783 | +0.37(+3.96%) |
Aug 19, 2015 | 9.260 | 9.580 | 9.260 | 9.340 | 642,190 | +0.24(+2.64%) |
Aug 18, 2015 | 9.190 | 9.250 | 8.920 | 9.100 | 333,201 | -0.26(-2.78%) |
Aug 17, 2015 | 9.210 | 9.540 | 9.070 | 9.360 | 773,894 | +0.32(+3.54%) |
Aug 14, 2015 | 9.280 | 9.340 | 8.980 | 9.040 | 573,332 | +0.04(+0.44%) |
Aug 13, 2015 | 9.230 | 9.380 | 8.900 | 9.000 | 411,832 | -0.44(-4.66%) |
Aug 12, 2015 | 9.100 | 9.530 | 9.080 | 9.440 | 648,306 | +0.50(+5.59%) |
Aug 11, 2015 | 8.820 | 9.010 | 8.580 | 8.940 | 961,323 | +0.21(+2.41%) |
Aug 10, 2015 | 7.940 | 8.770 | 7.830 | 8.730 | 574,231 | +0.86(+10.93%) |
Aug 07, 2015 | 8.040 | 8.310 | 7.830 | 7.870 | 284,481 | -0.16(-1.99%) |
Aug 06, 2015 | 7.830 | 8.150 | 7.770 | 8.030 | 462,162 | +0.21(+2.69%) |
Aug 05, 2015 | 8.170 | 8.260 | 7.810 | 7.820 | 218,582 | -0.31(-3.81%) |
Aug 04, 2015 | 8.030 | 8.210 | 8.010 | 8.130 | 959,433 | -0.02(-0.25%) |
Jul 31, 2015 | 8.150 | 8.150 | 8.150 | 0 | +0.10(+1.24%) | |
Jul 30, 2015 | 8.180 | 8.420 | 7.970 | 8.050 | 404,457 | -0.34(-4.05%) |
Jul 29, 2015 | 8.160 | 8.460 | 8.100 | 8.390 | 579,187 | +0.17(+2.07%) |
Jul 28, 2015 | 8.200 | 8.370 | 8.150 | 8.220 | 232,292 | +0.10(+1.23%) |
Jul 27, 2015 | 8.330 | 8.690 | 8.030 | 8.120 | 538,732 | -0.27(-3.22%) |
Jul 24, 2015 | 8.200 | 8.480 | 7.770 | 8.390 | 882,175 | +0.15(+1.82%) |
Jul 23, 2015 | 8.670 | 8.780 | 8.150 | 8.240 | 421,110 | -0.42(-4.85%) |
Jul 22, 2015 | 8.520 | 8.810 | 8.370 | 8.660 | 545,850 | -0.01(-0.12%) |
Jul 21, 2015 | 8.720 | 9.080 | 8.560 | 8.670 | 527,860 | +0.12(+1.40%) |
Jul 20, 2015 | 9.210 | 9.360 | 8.540 | 8.550 | 803,569 | -1.00(-10.47%) |
Jul 17, 2015 | 9.880 | 9.880 | 9.520 | 9.550 | 245,648 | -0.38(-3.83%) |
Jul 16, 2015 | 10.01 | 10.02 | 9.780 | 9.930 | 208,160 | -0.10(-1.00%) |
Jul 15, 2015 | 10.03 | 10.16 | 9.950 | 10.03 | 145,177 | -0.13(-1.28%) |
Jul 14, 2015 | 10.26 | 10.33 | 10.13 | 10.16 | 143,484 | -0.07(-0.68%) |
Jul 13, 2015 | 9.990 | 10.26 | 9.850 | 10.23 | 246,880 | +0.20(+1.99%) |
Jul 10, 2015 | 10.23 | 10.23 | 9.900 | 10.03 | 244,722 | -0.16(-1.57%) |
Jul 09, 2015 | 10.54 | 10.54 | 10.15 | 10.19 | 125,914 | -0.11(-1.07%) |
Jul 08, 2015 | 10.37 | 10.67 | 10.27 | 10.30 | 184,463 | -0.01(-0.10%) |
Jul 07, 2015 | 10.61 | 10.65 | 10.20 | 10.31 | 279,828 | -0.47(-4.36%) |
Jul 06, 2015 | 10.57 | 10.85 | 10.56 | 10.78 | 174,941 | +0.09(+0.84%) |
Jul 03, 2015 | 10.49 | 10.76 | 10.49 | 10.69 | 31,434 | +0.06(+0.56%) |
Jul 02, 2015 | 10.67 | 10.70 | 10.46 | 10.63 | 194,158 | -0.11(-1.02%) |
Jun 30, 2015 | 10.74 | 10.74 | 10.74 | 0 | -0.14(-1.29%) | |
Jun 29, 2015 | 10.98 | 11.15 | 10.85 | 10.88 | 145,892 | -0.16(-1.45%) |
Jun 26, 2015 | 11.15 | 11.26 | 10.97 | 11.04 | 203,596 | -0.15(-1.34%) |
Jun 25, 2015 | 11.34 | 11.34 | 11.11 | 11.19 | 137,691 | -0.15(-1.32%) |
Jun 24, 2015 | 11.27 | 11.53 | 11.26 | 11.34 | 218,987 | -0.01(-0.09%) |
Jun 23, 2015 | 11.29 | 11.36 | 11.20 | 11.35 | 217,805 | +0.01(+0.09%) |
Jun 22, 2015 | 11.55 | 11.70 | 11.28 | 11.34 | 284,979 | -0.28(-2.41%) |
Jun 19, 2015 | 12.09 | 12.27 | 11.35 | 11.62 | 899,059 | -0.51(-4.20%) |
Jun 18, 2015 | 11.73 | 12.22 | 11.72 | 12.13 | 286,723 | +0.53(+4.57%) |
Jun 17, 2015 | 11.41 | 11.64 | 11.41 | 11.60 | 248,053 | +0.12(+1.05%) |
Jun 16, 2015 | 11.56 | 11.62 | 11.42 | 11.48 | 194,551 | -0.16(-1.37%) |
Jun 15, 2015 | 11.13 | 11.77 | 11.13 | 11.64 | 300,895 | +0.61(+5.53%) |
Jun 12, 2015 | 11.11 | 11.15 | 10.97 | 11.03 | 87,937 | -0.10(-0.90%) |
Jun 11, 2015 | 11.17 | 11.26 | 11.07 | 11.13 | 139,938 | -0.11(-0.98%) |
Jun 10, 2015 | 11.15 | 11.27 | 11.09 | 11.24 | 144,662 | +0.15(+1.35%) |
Jun 09, 2015 | 11.38 | 11.44 | 11.07 | 11.09 | 158,369 | -0.31(-2.72%) |
Jun 08, 2015 | 11.47 | 11.48 | 11.10 | 11.40 | 102,489 | -0.05(-0.44%) |
Jun 05, 2015 | 11.60 | 11.42 | 11.45 | 69,899 | -0.22(-1.89%) | |
Jun 04, 2015 | 11.54 | 11.69 | 11.51 | 11.67 | 71,228 | +0.01(+0.09%) |
Jun 03, 2015 | 11.78 | 11.83 | 11.60 | 11.66 | 101,586 | -0.14(-1.19%) |
Jun 02, 2015 | 11.82 | 11.94 | 11.68 | 11.80 | 136,845 | +0.04(+0.34%) |