Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.384 | 8.671 | 8.269 | 8.367 | 1,064,857 | -0.11(-1.29%) |
Aug 28, 2015 | 8.102 | 8.637 | 8.102 | 8.476 | 735,847 | +0.33(+4.02%) |
Aug 27, 2015 | 7.751 | 8.206 | 7.711 | 8.148 | 673,100 | +0.44(+5.67%) |
Aug 26, 2015 | 7.728 | 7.803 | 7.481 | 7.711 | 570,508 | +0.17(+2.21%) |
Aug 25, 2015 | 8.027 | 8.045 | 7.533 | 7.544 | 914,099 | -0.17(-2.24%) |
Aug 24, 2015 | 7.878 | 8.137 | 7.625 | 7.717 | 1,194,582 | -0.30(-3.80%) |
Aug 21, 2015 | 7.895 | 8.191 | 7.705 | 8.022 | 949,236 | +0.01(+0.07%) |
Aug 20, 2015 | 8.154 | 8.406 | 7.976 | 8.016 | 838,286 | -0.21(-2.59%) |
Aug 19, 2015 | 8.390 | 8.424 | 8.056 | 8.229 | 577,680 | -0.21(-2.45%) |
Aug 18, 2015 | 8.700 | 8.820 | 8.407 | 8.436 | 513,293 | -0.33(-3.80%) |
Aug 17, 2015 | 8.533 | 8.786 | 8.453 | 8.769 | 657,822 | +0.21(+2.42%) |
Aug 14, 2015 | 8.585 | 8.752 | 8.545 | 8.562 | 427,030 | -0.02(-0.27%) |
Aug 13, 2015 | 9.189 | 9.189 | 8.562 | 8.585 | 965,011 | -0.62(-6.69%) |
Aug 12, 2015 | 9.121 | 9.297 | 8.939 | 9.200 | 1,198,249 | +0.03(+0.37%) |
Aug 11, 2015 | 9.041 | 9.223 | 9.041 | 9.166 | 947,464 | +0.00(+0.00%) |
Aug 10, 2015 | 9.172 | 9.291 | 9.070 | 9.166 | 920,146 | +0.05(+0.56%) |
Aug 07, 2015 | 9.001 | 9.405 | 8.962 | 9.115 | 1,330,031 | +0.04(+0.44%) |
Aug 06, 2015 | 8.956 | 9.837 | 8.677 | 9.075 | 1,489,239 | +0.65(+7.77%) |
Aug 05, 2015 | 8.467 | 8.669 | 8.342 | 8.421 | 969,739 | -0.02(-0.27%) |
Aug 04, 2015 | 9.138 | 9.240 | 8.382 | 8.444 | 1,359,499 | -0.69(-7.59%) |
Aug 03, 2015 | 9.257 | 9.331 | 9.062 | 9.138 | 515,981 | -0.14(-1.53%) |
Jul 31, 2015 | 9.382 | 9.468 | 9.092 | 9.280 | 1,013,710 | -0.10(-1.09%) |
Jul 30, 2015 | 9.109 | 9.411 | 9.058 | 9.382 | 929,822 | +0.26(+2.80%) |
Jul 29, 2015 | 8.944 | 9.206 | 8.774 | 9.126 | 980,987 | +0.16(+1.78%) |
Jul 28, 2015 | 8.939 | 8.990 | 8.637 | 8.967 | 1,333,427 | +0.05(+0.57%) |
Jul 27, 2015 | 9.223 | 9.223 | 8.791 | 8.916 | 1,621,600 | -0.44(-4.68%) |
Jul 24, 2015 | 9.826 | 9.840 | 9.348 | 9.354 | 1,311,181 | -0.52(-5.24%) |
Jul 23, 2015 | 10.43 | 10.43 | 9.815 | 9.871 | 1,161,575 | -0.51(-4.93%) |
Jul 22, 2015 | 10.41 | 10.57 | 10.29 | 10.38 | 642,883 | -0.13(-1.19%) |
Jul 21, 2015 | 10.43 | 10.59 | 10.35 | 10.51 | 842,573 | +0.07(+0.65%) |
Jul 20, 2015 | 10.47 | 10.53 | 10.33 | 10.44 | 622,717 | -0.01(-0.05%) |
Jul 17, 2015 | 10.55 | 10.66 | 10.39 | 10.45 | 668,589 | -0.12(-1.13%) |
Jul 16, 2015 | 10.66 | 10.85 | 10.54 | 10.57 | 854,913 | -0.07(-0.69%) |
Jul 15, 2015 | 10.78 | 10.84 | 10.58 | 10.64 | 788,388 | -0.19(-1.78%) |
Jul 14, 2015 | 10.47 | 10.88 | 10.46 | 10.83 | 848,739 | +0.34(+3.20%) |
Jul 13, 2015 | 11.16 | 11.20 | 10.46 | 10.50 | 1,106,466 | -0.61(-5.53%) |
Jul 10, 2015 | 11.05 | 11.24 | 10.98 | 11.11 | 645,917 | +0.23(+2.09%) |
Jul 09, 2015 | 11.07 | 11.07 | 10.78 | 10.88 | 1,082,950 | +0.02(+0.21%) |
Jul 08, 2015 | 10.82 | 11.07 | 10.82 | 10.86 | 1,147,486 | -0.11(-1.04%) |
Jul 07, 2015 | 11.09 | 11.19 | 10.78 | 10.97 | 859,711 | -0.13(-1.13%) |
Jul 06, 2015 | 11.12 | 11.29 | 10.96 | 11.10 | 996,123 | -0.14(-1.26%) |
Jul 02, 2015 | 11.23 | 11.24 | 11.24 | 11.24 | 780,828 | +0.07(+0.61%) |
Jul 01, 2015 | 11.34 | 11.45 | 11.13 | 11.17 | 1,022,781 | -0.05(-0.41%) |
Jun 30, 2015 | 11.27 | 11.38 | 10.98 | 11.22 | 1,238,185 | -0.03(-0.25%) |
Jun 29, 2015 | 11.71 | 11.82 | 11.24 | 11.25 | 1,727,406 | -0.65(-5.50%) |
Jun 26, 2015 | 11.41 | 11.94 | 11.25 | 11.90 | 3,593,146 | +0.59(+5.18%) |
Jun 25, 2015 | 11.58 | 11.58 | 11.24 | 11.32 | 1,167,433 | -0.27(-2.31%) |
Jun 24, 2015 | 11.43 | 11.61 | 11.43 | 11.58 | 614,089 | +0.10(+0.84%) |
Jun 23, 2015 | 11.35 | 11.54 | 11.25 | 11.49 | 639,069 | +0.14(+1.20%) |
Jun 22, 2015 | 11.54 | 11.55 | 11.30 | 11.35 | 532,663 | -0.09(-0.75%) |
Jun 19, 2015 | 11.34 | 11.53 | 11.34 | 11.44 | 987,485 | +0.07(+0.65%) |
Jun 18, 2015 | 11.45 | 11.53 | 11.29 | 11.36 | 683,518 | -0.03(-0.25%) |
Jun 17, 2015 | 11.30 | 11.46 | 11.22 | 11.39 | 1,158,128 | +0.15(+1.37%) |
Jun 16, 2015 | 11.28 | 11.37 | 11.12 | 11.24 | 887,638 | -0.06(-0.55%) |
Jun 15, 2015 | 11.05 | 11.33 | 10.94 | 11.30 | 896,244 | +0.07(+0.61%) |
Jun 12, 2015 | 11.23 | 11.33 | 11.12 | 11.23 | 681,028 | -0.05(-0.45%) |
Jun 11, 2015 | 11.37 | 11.79 | 11.22 | 11.28 | 1,042,196 | -0.07(-0.60%) |
Jun 10, 2015 | 11.22 | 11.45 | 11.21 | 11.35 | 1,241,158 | +0.27(+2.41%) |
Jun 09, 2015 | 11.66 | 11.73 | 10.97 | 11.08 | 1,979,054 | -0.64(-5.48%) |
Jun 08, 2015 | 11.95 | 11.96 | 11.67 | 11.73 | 700,617 | -0.27(-2.27%) |
Jun 05, 2015 | 11.94 | 12.05 | 11.70 | 12.00 | 1,963,791 | +0.03(+0.29%) |
Jun 04, 2015 | 11.15 | 12.12 | 11.12 | 11.96 | 2,986,947 | +0.71(+6.26%) |
Jun 03, 2015 | 10.70 | 11.30 | 10.70 | 11.26 | 2,627,976 | +0.55(+5.16%) |
Jun 02, 2015 | 10.72 | 10.96 | 10.59 | 10.71 | 1,207,875 | -0.08(-0.78%) |