Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.243 | 8.243 | 8.238 | 8.238 | 1,858 | -0.10(-1.23%) |
Aug 28, 2015 | 8.341 | 8.341 | 8.341 | 8.341 | 492 | +0.00(+0.02%) |
Aug 27, 2015 | 8.428 | 8.428 | 8.339 | 8.339 | 1,254 | +0.00(+0.04%) |
Aug 26, 2015 | 8.238 | 8.336 | 8.129 | 8.336 | 2,398 | -0.15(-1.72%) |
Aug 25, 2015 | 8.503 | 8.943 | 8.135 | 8.482 | 2,522 | +0.16(+1.95%) |
Aug 24, 2015 | 8.400 | 8.400 | 8.211 | 8.319 | 5,624 | -0.09(-1.06%) |
Aug 21, 2015 | 8.555 | 8.555 | 8.140 | 8.408 | 5,384 | +0.07(+0.88%) |
Aug 20, 2015 | 8.146 | 8.337 | 8.146 | 8.335 | 2,133 | +0.14(+1.70%) |
Aug 18, 2015 | 8.406 | 8.196 | 8.196 | 8.196 | 14 | -0.33(-3.92%) |
Aug 17, 2015 | 8.530 | 8.530 | 8.530 | 8.530 | 623 | +0.07(+0.83%) |
Aug 14, 2015 | 8.454 | 8.460 | 8.454 | 8.460 | 2,086 | +0.03(+0.39%) |
Aug 13, 2015 | 8.536 | 8.666 | 8.400 | 8.427 | 2,815 | +0.11(+1.30%) |
Aug 12, 2015 | 8.292 | 8.319 | 8.292 | 8.319 | 1,014 | +0.39(+4.92%) |
Aug 11, 2015 | 7.929 | 7.929 | 7.929 | 7.929 | 297 | -0.03(-0.38%) |
Aug 10, 2015 | 8.400 | 8.400 | 7.755 | 7.959 | 4,670 | +0.04(+0.52%) |
Aug 06, 2015 | 8.286 | 7.918 | 7.918 | 7.918 | 136 | -0.33(-3.94%) |
Aug 03, 2015 | 8.563 | 8.243 | 8.243 | 8.243 | 160 | -0.42(-4.82%) |
Jul 31, 2015 | 8.660 | 8.660 | 8.660 | 8.660 | 498 | +0.47(+5.69%) |
Jul 29, 2015 | 8.173 | 8.194 | 8.194 | 8.194 | 9 | -0.02(-0.20%) |
Jul 28, 2015 | 8.211 | 8.211 | 8.211 | 8.211 | 324 | -0.15(-1.81%) |
Jul 23, 2015 | 8.362 | 8.362 | 8.362 | 8.362 | 55 | +0.21(+2.53%) |
Jul 22, 2015 | 8.698 | 8.698 | 7.755 | 8.156 | 6,984 | -0.57(-6.58%) |
Jul 21, 2015 | 8.725 | 8.731 | 8.725 | 8.731 | 2,526 | +0.00(+0.00%) |
Jul 17, 2015 | 8.780 | 8.731 | 8.731 | 8.731 | 922 | +0.00(+0.00%) |
Jul 16, 2015 | 8.731 | 8.731 | 8.731 | 8.731 | 1,057 | +0.00(+0.00%) |
Jul 15, 2015 | 8.807 | 8.807 | 8.731 | 8.731 | 1,007 | +0.01(+0.06%) |
Jul 14, 2015 | 8.872 | 8.872 | 8.725 | 8.725 | 5,690 | -0.34(-3.77%) |
Jul 13, 2015 | 9.300 | 9.435 | 9.067 | 9.067 | 3,271 | -0.12(-1.29%) |
Jul 10, 2015 | 9.229 | 9.592 | 9.154 | 9.185 | 5,760 | -0.11(-1.24%) |
Jul 09, 2015 | 9.278 | 9.387 | 9.278 | 9.300 | 1,278 | +0.07(+0.73%) |
Jul 08, 2015 | 9.240 | 9.327 | 9.219 | 9.232 | 1,834 | -0.26(-2.77%) |
Jul 07, 2015 | 9.484 | 9.587 | 9.438 | 9.495 | 3,234 | +0.03(+0.29%) |
Jul 06, 2015 | 9.544 | 9.544 | 9.349 | 9.468 | 1,684 | -0.12(-1.24%) |
Jul 02, 2015 | 9.701 | 9.587 | 9.587 | 9.587 | 1,107 | +0.01(+0.11%) |
Jul 01, 2015 | 9.576 | 9.576 | 9.576 | 9.576 | 374 | +0.00(+0.00%) |
Jun 30, 2015 | 9.659 | 9.659 | 9.576 | 9.576 | 2,893 | -0.09(-0.95%) |
Jun 29, 2015 | 10.12 | 10.12 | 9.571 | 9.668 | 6,273 | -0.52(-5.11%) |
Jun 26, 2015 | 10.19 | 10.19 | 10.19 | 10.19 | 806 | +0.60(+6.27%) |
Jun 25, 2015 | 9.755 | 9.755 | 9.587 | 9.587 | 708 | +0.01(+0.11%) |
Jun 24, 2015 | 10.03 | 10.03 | 9.565 | 9.576 | 2,771 | +0.02(+0.17%) |
Jun 23, 2015 | 9.614 | 9.614 | 9.544 | 9.560 | 1,103 | -0.01(-0.06%) |
Jun 22, 2015 | 9.565 | 9.582 | 9.560 | 9.565 | 1,948 | -0.16(-1.67%) |
Jun 19, 2015 | 9.679 | 9.782 | 9.674 | 9.728 | 5,469 | +0.09(+0.90%) |
Jun 18, 2015 | 10.16 | 10.32 | 9.562 | 9.641 | 4,738 | -0.39(-3.89%) |
Jun 17, 2015 | 10.00 | 10.07 | 10.00 | 10.03 | 2,395 | +0.36(+3.69%) |
Jun 16, 2015 | 9.675 | 9.675 | 9.675 | 9.675 | 184 | -0.64(-6.19%) |
Jun 15, 2015 | 9.582 | 10.31 | 9.582 | 10.31 | 1,490 | +0.75(+7.82%) |
Jun 12, 2015 | 9.565 | 9.565 | 9.565 | 9.565 | 719 | -0.78(-7.54%) |
Jun 11, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 968 | +0.80(+8.34%) |
Jun 09, 2015 | 10.03 | 9.549 | 9.549 | 9.549 | 1 | -0.48(-4.76%) |
Jun 08, 2015 | 9.267 | 10.19 | 9.267 | 10.03 | 35,625 | +0.14(+1.37%) |
Jun 05, 2015 | 9.891 | 9.891 | 9.891 | 9.891 | 429 | +0.03(+0.27%) |
Jun 03, 2015 | 9.863 | 9.863 | 9.863 | 9.863 | 369 | +0.05(+0.48%) |
Jun 02, 2015 | 9.817 | 9.817 | 9.817 | 9.817 | 263 | -0.26(-2.62%) |