Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.733 | 9.733 | 9.527 | 9.710 | 46,628 | -0.08(-0.80%) |
Aug 28, 2015 | 9.811 | 9.811 | 9.733 | 9.788 | 56,516 | -0.03(-0.33%) |
Aug 27, 2015 | 9.101 | 9.889 | 9.101 | 9.820 | 165,234 | +0.44(+4.69%) |
Aug 26, 2015 | 9.513 | 9.568 | 9.110 | 9.380 | 63,440 | -0.05(-0.53%) |
Aug 25, 2015 | 9.563 | 9.605 | 9.412 | 9.431 | 78,463 | -0.18(-1.86%) |
Aug 24, 2015 | 9.756 | 9.756 | 9.577 | 9.609 | 123,511 | -0.21(-2.15%) |
Aug 21, 2015 | 9.779 | 9.825 | 9.692 | 9.820 | 26,690 | +0.02(+0.19%) |
Aug 20, 2015 | 9.618 | 9.847 | 9.596 | 9.802 | 49,748 | +0.06(+0.61%) |
Aug 19, 2015 | 9.802 | 9.802 | 9.699 | 9.742 | 35,057 | -0.06(-0.61%) |
Aug 18, 2015 | 9.770 | 9.802 | 9.696 | 9.802 | 20,843 | +0.03(+0.33%) |
Aug 17, 2015 | 9.847 | 9.847 | 9.770 | 9.770 | 73,446 | -0.03(-0.33%) |
Aug 14, 2015 | 9.847 | 9.847 | 9.758 | 9.802 | 30,057 | +0.00(+0.00%) |
Aug 13, 2015 | 9.847 | 9.854 | 9.770 | 9.802 | 176,179 | -0.08(-0.83%) |
Aug 12, 2015 | 9.742 | 9.884 | 9.742 | 9.884 | 78,428 | +0.04(+0.42%) |
Aug 11, 2015 | 9.733 | 9.884 | 9.710 | 9.843 | 42,720 | +0.09(+0.89%) |
Aug 10, 2015 | 9.921 | 10.03 | 9.733 | 9.756 | 36,415 | -0.04(-0.42%) |
Aug 07, 2015 | 9.852 | 10.05 | 9.783 | 9.797 | 201,075 | -0.28(-2.77%) |
Aug 06, 2015 | 9.710 | 10.08 | 9.476 | 10.08 | 1,057,349 | +0.69(+7.32%) |
Aug 04, 2015 | 9.705 | 9.389 | 9.389 | 9.389 | 21 | -0.43(-4.34%) |
Aug 03, 2015 | 9.884 | 9.884 | 9.756 | 9.815 | 3,170 | -0.07(-0.70%) |
Jul 31, 2015 | 9.389 | 9.957 | 9.389 | 9.884 | 7,370 | -0.08(-0.78%) |
Jul 27, 2015 | 10.07 | 9.962 | 9.962 | 9.962 | 5,458 | -0.11(-1.09%) |
Jul 24, 2015 | 10.08 | 10.15 | 9.985 | 10.07 | 6,881 | +0.79(+8.54%) |
Jul 23, 2015 | 9.275 | 9.618 | 9.275 | 9.280 | 9,859 | +0.07(+0.80%) |
Jul 22, 2015 | 9.202 | 9.270 | 9.160 | 9.206 | 5,899 | +0.00(+0.00%) |
Jul 21, 2015 | 9.202 | 9.206 | 9.160 | 9.206 | 11,968 | +0.02(+0.19%) |
Jul 20, 2015 | 9.165 | 9.206 | 9.160 | 9.188 | 10,099 | +0.03(+0.30%) |
Jul 17, 2015 | 9.168 | 9.206 | 9.160 | 9.160 | 11,807 | +0.00(+0.00%) |
Jul 16, 2015 | 9.115 | 9.183 | 9.115 | 9.160 | 2,949 | +0.00(+0.00%) |
Jul 15, 2015 | 8.950 | 9.270 | 8.950 | 9.160 | 52,986 | +0.22(+2.46%) |
Jul 14, 2015 | 8.931 | 8.949 | 8.931 | 8.941 | 4,355 | -0.03(-0.31%) |
Jul 13, 2015 | 8.968 | 8.968 | 8.968 | 8.968 | 654 | -0.01(-0.10%) |
Jul 10, 2015 | 8.977 | 8.977 | 8.977 | 8.977 | 436 | +0.02(+0.26%) |
Jul 09, 2015 | 9.000 | 9.018 | 8.954 | 8.954 | 11,855 | -0.04(-0.41%) |
Jul 08, 2015 | 8.988 | 8.996 | 8.931 | 8.991 | 4,602 | -0.01(-0.10%) |
Jul 07, 2015 | 9.105 | 9.105 | 9.000 | 9.000 | 1,255 | -0.10(-1.15%) |
Jul 06, 2015 | 9.105 | 9.105 | 9.105 | 9.105 | 4,720 | +0.15(+1.63%) |
Jul 02, 2015 | 8.985 | 8.959 | 8.959 | 8.959 | 5,676 | -0.11(-1.21%) |
Jul 01, 2015 | 8.936 | 9.105 | 8.936 | 9.069 | 4,803 | +0.14(+1.54%) |
Jun 30, 2015 | 9.046 | 9.105 | 8.931 | 8.931 | 29,258 | -0.13(-1.47%) |
Jun 29, 2015 | 8.730 | 9.124 | 8.730 | 9.064 | 5,274 | +0.14(+1.54%) |
Jun 26, 2015 | 8.931 | 8.950 | 8.845 | 8.927 | 55,012 | -0.12(-1.32%) |
Jun 25, 2015 | 8.725 | 9.046 | 8.725 | 9.046 | 23,503 | +0.40(+4.61%) |
Jun 24, 2015 | 8.597 | 8.647 | 8.597 | 8.647 | 2,174 | +0.02(+0.21%) |
Jun 23, 2015 | 8.698 | 8.699 | 8.592 | 8.629 | 9,894 | -0.02(-0.29%) |
Jun 22, 2015 | 8.721 | 8.721 | 8.588 | 8.654 | 5,641 | +0.07(+0.77%) |
Jun 19, 2015 | 8.606 | 8.725 | 8.574 | 8.588 | 13,497 | -0.06(-0.74%) |
Jun 18, 2015 | 8.570 | 8.707 | 8.570 | 8.652 | 3,216 | +0.09(+1.02%) |
Jun 17, 2015 | 8.647 | 8.647 | 8.574 | 8.565 | 9,329 | -0.13(-1.53%) |
Jun 16, 2015 | 8.666 | 8.702 | 8.570 | 8.698 | 12,992 | -0.00(-0.05%) |
Jun 15, 2015 | 8.680 | 8.702 | 8.680 | 8.702 | 4,263 | +0.02(+0.26%) |
Jun 12, 2015 | 8.680 | 8.680 | 8.615 | 8.680 | 5,901 | +0.00(+0.05%) |
Jun 11, 2015 | 8.602 | 8.675 | 8.588 | 8.675 | 5,811 | +0.05(+0.64%) |
Jun 10, 2015 | 8.611 | 8.670 | 8.597 | 8.620 | 7,300 | -0.05(-0.63%) |
Jun 09, 2015 | 8.602 | 8.675 | 8.602 | 8.675 | 1,650 | +0.00(+0.00%) |
Jun 08, 2015 | 8.657 | 8.675 | 8.597 | 8.675 | 17,407 | +0.05(+0.64%) |
Jun 05, 2015 | 8.652 | 8.652 | 8.592 | 8.620 | 25,396 | -0.03(-0.37%) |
Jun 04, 2015 | 8.588 | 8.652 | 8.588 | 8.652 | 10,920 | -0.00(-0.05%) |
Jun 03, 2015 | 8.666 | 8.666 | 8.647 | 8.657 | 22,915 | -0.01(-0.07%) |
Jun 02, 2015 | 8.666 | 8.666 | 8.662 | 8.662 | 465 | -0.00(-0.04%) |