Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.497 | 9.781 | 9.117 | 9.188 | 71,695 | -0.31(-3.26%) |
Aug 28, 2015 | 9.227 | 9.536 | 9.150 | 9.497 | 119,166 | +0.27(+2.93%) |
Aug 27, 2015 | 8.776 | 9.540 | 8.776 | 9.227 | 396,334 | +0.44(+5.06%) |
Aug 26, 2015 | 8.054 | 8.789 | 8.054 | 8.782 | 125,876 | +0.53(+6.48%) |
Aug 25, 2015 | 9.472 | 9.472 | 8.211 | 8.247 | 93,465 | +0.11(+1.35%) |
Aug 24, 2015 | 7.416 | 8.647 | 7.107 | 8.138 | 151,170 | -0.86(-9.59%) |
Aug 21, 2015 | 9.407 | 9.407 | 8.879 | 9.001 | 146,098 | -0.53(-5.54%) |
Aug 20, 2015 | 9.472 | 9.762 | 9.363 | 9.530 | 68,758 | +0.04(+0.41%) |
Aug 19, 2015 | 9.781 | 9.781 | 9.034 | 9.491 | 221,609 | -0.10(-1.07%) |
Aug 18, 2015 | 9.175 | 9.607 | 9.034 | 9.594 | 116,171 | +0.42(+4.56%) |
Aug 17, 2015 | 9.034 | 9.214 | 8.731 | 9.175 | 120,338 | +0.26(+2.89%) |
Aug 14, 2015 | 8.885 | 9.227 | 8.860 | 8.918 | 60,069 | -0.10(-1.14%) |
Aug 13, 2015 | 8.924 | 9.079 | 8.531 | 9.021 | 133,133 | +0.15(+1.74%) |
Aug 12, 2015 | 8.744 | 8.911 | 8.512 | 8.866 | 122,873 | +0.20(+2.30%) |
Aug 11, 2015 | 8.331 | 8.744 | 8.241 | 8.666 | 109,375 | +0.29(+3.46%) |
Aug 10, 2015 | 8.460 | 8.666 | 8.119 | 8.376 | 107,624 | +0.17(+2.04%) |
Aug 07, 2015 | 7.751 | 8.430 | 7.751 | 8.209 | 246,286 | +0.44(+5.73%) |
Aug 06, 2015 | 7.996 | 7.996 | 7.442 | 7.764 | 380,023 | -0.33(-4.06%) |
Aug 05, 2015 | 8.782 | 8.866 | 7.957 | 8.093 | 356,640 | -0.67(-7.65%) |
Aug 04, 2015 | 8.988 | 9.008 | 8.602 | 8.763 | 247,568 | -0.13(-1.43%) |
Aug 03, 2015 | 9.140 | 9.197 | 8.628 | 8.890 | 258,978 | -0.24(-2.60%) |
Jul 31, 2015 | 9.490 | 9.678 | 8.915 | 9.128 | 185,792 | -0.36(-3.76%) |
Jul 30, 2015 | 9.428 | 9.692 | 9.428 | 9.484 | 273,293 | +0.01(+0.07%) |
Jul 29, 2015 | 9.390 | 9.653 | 9.315 | 9.478 | 566,412 | +0.17(+1.81%) |
Jul 28, 2015 | 9.340 | 9.453 | 9.253 | 9.309 | 165,772 | +0.05(+0.54%) |
Jul 27, 2015 | 9.215 | 9.348 | 9.097 | 9.259 | 119,119 | +0.14(+1.51%) |
Jul 24, 2015 | 9.409 | 9.409 | 9.078 | 9.121 | 129,620 | -0.19(-2.08%) |
Jul 23, 2015 | 9.347 | 9.403 | 9.284 | 9.315 | 125,879 | +0.01(+0.07%) |
Jul 22, 2015 | 9.428 | 9.684 | 9.284 | 9.309 | 246,812 | -0.14(-1.46%) |
Jul 21, 2015 | 9.578 | 9.665 | 9.397 | 9.447 | 296,944 | -0.05(-0.53%) |
Jul 20, 2015 | 9.722 | 9.752 | 9.440 | 9.497 | 400,257 | +0.13(+1.40%) |
Jul 17, 2015 | 9.559 | 9.622 | 9.284 | 9.365 | 238,317 | -0.13(-1.32%) |
Jul 16, 2015 | 9.528 | 9.697 | 9.265 | 9.490 | 326,514 | +0.26(+2.78%) |
Jul 15, 2015 | 9.334 | 9.634 | 9.222 | 9.234 | 88,874 | -0.13(-1.40%) |
Jul 14, 2015 | 9.540 | 9.728 | 9.315 | 9.365 | 155,809 | -0.06(-0.66%) |
Jul 13, 2015 | 9.609 | 9.878 | 9.378 | 9.428 | 174,747 | -0.02(-0.20%) |
Jul 10, 2015 | 9.315 | 9.634 | 9.315 | 9.447 | 286,104 | +0.25(+2.72%) |
Jul 09, 2015 | 9.634 | 9.665 | 9.109 | 9.197 | 212,590 | -0.33(-3.41%) |
Jul 08, 2015 | 9.765 | 10.13 | 9.428 | 9.522 | 114,603 | -0.17(-1.74%) |
Jul 07, 2015 | 9.478 | 9.903 | 9.128 | 9.690 | 205,946 | +0.15(+1.57%) |
Jul 06, 2015 | 9.747 | 9.778 | 9.509 | 9.540 | 80,287 | -0.32(-3.23%) |
Jul 02, 2015 | 9.928 | 9.859 | 9.859 | 9.859 | 65,740 | -0.01(-0.13%) |
Jul 01, 2015 | 9.965 | 10.32 | 9.865 | 9.872 | 38,420 | -0.06(-0.57%) |
Jun 30, 2015 | 9.865 | 10.23 | 9.865 | 9.928 | 74,308 | +0.07(+0.70%) |
Jun 29, 2015 | 10.33 | 10.35 | 9.820 | 9.859 | 127,680 | -0.51(-4.94%) |
Jun 26, 2015 | 10.47 | 10.67 | 10.32 | 10.37 | 113,556 | -0.19(-1.78%) |
Jun 25, 2015 | 10.80 | 10.94 | 10.51 | 10.56 | 129,190 | -0.08(-0.76%) |
Jun 24, 2015 | 10.84 | 10.84 | 10.49 | 10.64 | 106,435 | -0.07(-0.64%) |
Jun 23, 2015 | 10.68 | 11.07 | 10.63 | 10.71 | 131,482 | +0.06(+0.59%) |
Jun 22, 2015 | 10.73 | 10.83 | 10.44 | 10.65 | 159,324 | -0.06(-0.53%) |
Jun 19, 2015 | 10.74 | 11.08 | 10.62 | 10.70 | 96,826 | +0.00(+0.00%) |
Jun 18, 2015 | 11.16 | 11.24 | 10.46 | 10.70 | 249,459 | -0.48(-4.30%) |
Jun 17, 2015 | 9.121 | 11.56 | 9.121 | 11.18 | 86,617 | -0.09(-0.83%) |
Jun 16, 2015 | 11.43 | 11.57 | 11.20 | 11.28 | 141,451 | -0.27(-2.33%) |
Jun 15, 2015 | 11.40 | 11.71 | 11.40 | 11.55 | 61,903 | +0.15(+1.32%) |
Jun 12, 2015 | 11.70 | 11.70 | 11.26 | 11.40 | 96,414 | -0.15(-1.30%) |
Jun 11, 2015 | 11.07 | 11.75 | 11.07 | 11.55 | 205,119 | +0.52(+4.71%) |
Jun 10, 2015 | 11.24 | 11.25 | 10.98 | 11.03 | 102,337 | -0.04(-0.40%) |
Jun 09, 2015 | 11.40 | 11.53 | 11.00 | 11.07 | 90,892 | -0.17(-1.56%) |
Jun 08, 2015 | 11.60 | 11.64 | 11.22 | 11.25 | 103,556 | -0.41(-3.49%) |
Jun 05, 2015 | 11.82 | 11.85 | 11.62 | 11.65 | 83,738 | -0.14(-1.17%) |
Jun 04, 2015 | 11.85 | 11.86 | 11.63 | 11.79 | 132,355 | +0.01(+0.11%) |
Jun 03, 2015 | 11.95 | 12.07 | 11.64 | 11.78 | 109,024 | -0.16(-1.31%) |
Jun 02, 2015 | 11.97 | 12.32 | 11.88 | 11.93 | 92,912 | -0.04(-0.31%) |