Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.766 | 9.965 | 9.766 | 9.956 | 69,702 | +0.08(+0.82%) |
Aug 28, 2015 | 9.658 | 9.875 | 9.658 | 9.875 | 25,033 | +0.14(+1.39%) |
Aug 27, 2015 | 9.803 | 9.929 | 9.694 | 9.739 | 86,522 | +0.07(+0.75%) |
Aug 26, 2015 | 9.441 | 9.694 | 9.223 | 9.667 | 27,900 | +0.41(+4.40%) |
Aug 25, 2015 | 9.567 | 9.567 | 9.241 | 9.260 | 29,349 | -0.01(-0.10%) |
Aug 24, 2015 | 9.214 | 9.540 | 9.106 | 9.269 | 48,263 | -0.37(-3.85%) |
Aug 21, 2015 | 9.875 | 9.875 | 9.603 | 9.640 | 55,296 | -0.24(-2.38%) |
Aug 20, 2015 | 9.975 | 9.993 | 9.875 | 9.875 | 16,577 | -0.21(-2.06%) |
Aug 19, 2015 | 10.23 | 10.23 | 9.938 | 10.08 | 44,856 | -0.29(-2.79%) |
Aug 18, 2015 | 10.14 | 10.37 | 10.14 | 10.37 | 13,480 | +0.19(+1.87%) |
Aug 17, 2015 | 10.17 | 10.22 | 10.13 | 10.18 | 53,015 | -0.05(-0.44%) |
Aug 14, 2015 | 10.24 | 10.34 | 10.20 | 10.23 | 27,331 | -0.03(-0.27%) |
Aug 13, 2015 | 10.45 | 10.61 | 10.22 | 10.26 | 34,013 | -0.05(-0.44%) |
Aug 12, 2015 | 10.57 | 10.60 | 10.12 | 10.30 | 42,005 | -0.32(-2.98%) |
Aug 11, 2015 | 10.57 | 10.69 | 10.57 | 10.62 | 73,277 | -0.10(-0.93%) |
Aug 10, 2015 | 10.41 | 10.72 | 10.41 | 10.72 | 27,243 | +0.42(+4.04%) |
Aug 07, 2015 | 10.26 | 10.41 | 10.25 | 10.30 | 18,169 | -0.05(-0.53%) |
Aug 06, 2015 | 10.40 | 10.40 | 10.25 | 10.35 | 25,263 | -0.04(-0.35%) |
Aug 05, 2015 | 10.44 | 10.44 | 10.32 | 10.39 | 14,415 | +0.09(+0.88%) |
Aug 04, 2015 | 10.33 | 10.47 | 10.30 | 10.30 | 44,087 | -0.04(-0.35%) |
Aug 03, 2015 | 10.31 | 10.34 | 10.14 | 10.34 | 9,939 | +0.05(+0.44%) |
Jul 31, 2015 | 10.40 | 10.41 | 10.23 | 10.29 | 18,255 | -0.05(-0.52%) |
Jul 30, 2015 | 10.26 | 10.40 | 10.25 | 10.35 | 8,115 | +0.01(+0.09%) |
Jul 29, 2015 | 10.21 | 10.49 | 10.18 | 10.34 | 35,283 | +0.15(+1.51%) |
Jul 28, 2015 | 10.10 | 10.19 | 10.07 | 10.18 | 17,097 | +0.16(+1.63%) |
Jul 27, 2015 | 9.975 | 10.07 | 9.694 | 10.02 | 43,307 | +0.05(+0.45%) |
Jul 24, 2015 | 9.993 | 10.06 | 9.956 | 9.975 | 10,972 | -0.05(-0.54%) |
Jul 23, 2015 | 10.20 | 10.29 | 9.993 | 10.03 | 33,014 | -0.11(-1.07%) |
Jul 22, 2015 | 10.19 | 10.27 | 10.13 | 10.14 | 125,951 | -0.10(-0.97%) |
Jul 21, 2015 | 10.35 | 10.35 | 10.23 | 10.24 | 24,773 | -0.05(-0.44%) |
Jul 20, 2015 | 10.34 | 10.47 | 10.28 | 10.28 | 16,825 | +0.00(+0.00%) |
Jul 17, 2015 | 10.31 | 10.31 | 10.22 | 10.28 | 14,780 | +0.03(+0.26%) |
Jul 16, 2015 | 10.25 | 10.31 | 10.09 | 10.26 | 65,452 | +0.04(+0.35%) |
Jul 15, 2015 | 10.31 | 10.35 | 10.18 | 10.22 | 50,870 | -0.11(-1.05%) |
Jul 14, 2015 | 10.40 | 10.40 | 10.18 | 10.33 | 23,072 | -0.05(-0.52%) |
Jul 13, 2015 | 10.31 | 10.42 | 10.28 | 10.38 | 16,610 | +0.01(+0.09%) |
Jul 10, 2015 | 10.17 | 10.40 | 10.16 | 10.37 | 69,722 | +0.26(+2.60%) |
Jul 09, 2015 | 10.39 | 10.47 | 9.911 | 10.11 | 85,187 | -0.22(-2.10%) |
Jul 08, 2015 | 10.60 | 10.64 | 10.32 | 10.33 | 32,310 | -0.34(-3.22%) |
Jul 07, 2015 | 10.62 | 10.67 | 10.45 | 10.67 | 29,960 | +0.07(+0.68%) |
Jul 06, 2015 | 10.71 | 10.71 | 10.56 | 10.60 | 17,775 | -0.23(-2.09%) |
Jul 02, 2015 | 10.71 | 10.83 | 10.83 | 10.83 | 19,002 | -0.03(-0.25%) |
Jul 01, 2015 | 10.84 | 10.89 | 10.78 | 10.85 | 9,187 | +0.05(+0.50%) |
Jun 30, 2015 | 10.73 | 10.81 | 10.65 | 10.80 | 28,560 | +0.06(+0.59%) |
Jun 29, 2015 | 10.93 | 10.98 | 10.70 | 10.73 | 69,476 | -0.48(-4.28%) |
Jun 26, 2015 | 11.24 | 11.28 | 11.08 | 11.21 | 201,516 | -0.06(-0.56%) |
Jun 25, 2015 | 11.32 | 11.33 | 11.23 | 11.28 | 162,170 | +0.01(+0.08%) |
Jun 24, 2015 | 11.22 | 11.31 | 11.21 | 11.27 | 39,647 | -0.03(-0.24%) |
Jun 23, 2015 | 11.16 | 11.36 | 11.16 | 11.30 | 129,959 | +0.04(+0.32%) |
Jun 22, 2015 | 11.22 | 11.32 | 11.22 | 11.26 | 21,406 | +0.05(+0.48%) |
Jun 19, 2015 | 11.11 | 11.21 | 11.07 | 11.21 | 9,396 | +0.04(+0.32%) |
Jun 18, 2015 | 11.15 | 11.19 | 11.12 | 11.17 | 14,719 | +0.12(+1.06%) |
Jun 17, 2015 | 11.06 | 11.07 | 10.97 | 11.05 | 18,517 | +0.05(+0.41%) |
Jun 16, 2015 | 11.00 | 11.09 | 10.96 | 11.01 | 32,723 | +0.00(+0.00%) |
Jun 15, 2015 | 10.97 | 11.01 | 10.93 | 11.01 | 8,811 | -0.03(-0.25%) |
Jun 12, 2015 | 10.98 | 11.06 | 10.93 | 11.03 | 33,501 | -0.01(-0.08%) |
Jun 11, 2015 | 11.17 | 11.21 | 11.04 | 11.04 | 16,144 | -0.08(-0.73%) |
Jun 10, 2015 | 11.12 | 11.27 | 11.11 | 11.12 | 56,306 | +0.15(+1.39%) |
Jun 09, 2015 | 10.97 | 11.08 | 10.93 | 10.97 | 50,576 | +0.08(+0.74%) |
Jun 08, 2015 | 10.99 | 10.99 | 10.71 | 10.89 | 24,204 | -0.07(-0.66%) |
Jun 05, 2015 | 10.78 | 10.97 | 10.76 | 10.96 | 36,147 | +0.26(+2.44%) |
Jun 04, 2015 | 10.68 | 10.76 | 10.65 | 10.70 | 28,486 | -0.07(-0.67%) |
Jun 03, 2015 | 10.77 | 10.83 | 10.76 | 10.77 | 21,757 | -0.08(-0.75%) |
Jun 02, 2015 | 10.72 | 10.87 | 10.70 | 10.85 | 107,329 | +0.15(+1.43%) |