Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.585 | 9.596 | 9.496 | 9.496 | 213,172 | -0.07(-0.72%) |
Aug 28, 2015 | 9.575 | 9.606 | 9.540 | 9.564 | 156,971 | -0.01(-0.11%) |
Aug 27, 2015 | 9.575 | 9.622 | 9.549 | 9.575 | 200,813 | +0.04(+0.47%) |
Aug 26, 2015 | 9.575 | 9.600 | 9.491 | 9.530 | 224,731 | +0.03(+0.30%) |
Aug 25, 2015 | 9.464 | 9.570 | 9.449 | 9.501 | 297,251 | +0.25(+2.67%) |
Aug 24, 2015 | 9.375 | 9.401 | 8.812 | 9.254 | 1,009,615 | -0.29(-3.09%) |
Aug 21, 2015 | 9.733 | 9.759 | 9.527 | 9.549 | 557,917 | -0.24(-2.42%) |
Aug 20, 2015 | 9.848 | 9.864 | 9.785 | 9.785 | 271,951 | -0.08(-0.82%) |
Aug 19, 2015 | 9.840 | 9.872 | 9.803 | 9.866 | 165,790 | -0.02(-0.16%) |
Aug 18, 2015 | 9.746 | 9.919 | 9.746 | 9.882 | 202,686 | +0.11(+1.18%) |
Aug 17, 2015 | 9.751 | 9.866 | 9.720 | 9.767 | 358,387 | -0.04(-0.43%) |
Aug 14, 2015 | 9.715 | 9.809 | 9.715 | 9.809 | 107,994 | +0.07(+0.70%) |
Aug 13, 2015 | 9.730 | 9.788 | 9.725 | 9.741 | 141,852 | +0.02(+0.16%) |
Aug 12, 2015 | 9.678 | 9.741 | 9.678 | 9.725 | 141,888 | +0.04(+0.38%) |
Aug 11, 2015 | 9.673 | 9.730 | 9.657 | 9.689 | 200,217 | -0.02(-0.16%) |
Aug 10, 2015 | 9.746 | 9.835 | 9.699 | 9.704 | 202,472 | -0.08(-0.85%) |
Aug 07, 2015 | 9.751 | 9.825 | 9.699 | 9.788 | 206,652 | +0.00(+0.00%) |
Aug 06, 2015 | 9.851 | 9.851 | 9.783 | 9.788 | 154,651 | -0.05(-0.53%) |
Aug 05, 2015 | 9.835 | 9.892 | 9.825 | 9.840 | 255,388 | +0.01(+0.05%) |
Aug 04, 2015 | 9.715 | 9.840 | 9.704 | 9.835 | 243,718 | +0.12(+1.24%) |
Aug 03, 2015 | 9.657 | 9.725 | 9.621 | 9.715 | 295,322 | +0.06(+0.65%) |
Jul 31, 2015 | 9.699 | 9.704 | 9.652 | 9.652 | 190,517 | +0.01(+0.05%) |
Jul 30, 2015 | 9.595 | 9.684 | 9.589 | 9.647 | 136,560 | +0.04(+0.44%) |
Jul 29, 2015 | 9.595 | 9.704 | 9.574 | 9.605 | 181,120 | +0.01(+0.11%) |
Jul 28, 2015 | 9.574 | 9.647 | 9.574 | 9.595 | 227,750 | -0.01(-0.05%) |
Jul 27, 2015 | 9.694 | 9.697 | 9.448 | 9.600 | 563,521 | -0.15(-1.50%) |
Jul 24, 2015 | 9.835 | 9.872 | 9.746 | 9.746 | 255,359 | -0.10(-1.01%) |
Jul 23, 2015 | 9.919 | 9.924 | 9.830 | 9.845 | 160,305 | -0.05(-0.53%) |
Jul 22, 2015 | 9.939 | 9.976 | 9.861 | 9.898 | 371,001 | -0.16(-1.58%) |
Jul 21, 2015 | 10.01 | 10.06 | 9.942 | 10.06 | 234,648 | +0.01(+0.10%) |
Jul 20, 2015 | 10.12 | 10.13 | 10.03 | 10.05 | 170,214 | -0.07(-0.72%) |
Jul 17, 2015 | 10.19 | 10.20 | 10.09 | 10.12 | 250,223 | -0.08(-0.76%) |
Jul 16, 2015 | 10.17 | 10.20 | 10.06 | 10.20 | 348,600 | +0.04(+0.36%) |
Jul 15, 2015 | 10.14 | 10.18 | 10.14 | 10.16 | 155,082 | +0.03(+0.26%) |
Jul 14, 2015 | 10.08 | 10.15 | 10.08 | 10.13 | 228,376 | +0.02(+0.20%) |
Jul 13, 2015 | 10.06 | 10.13 | 10.01 | 10.11 | 206,470 | +0.05(+0.46%) |
Jul 10, 2015 | 10.03 | 10.08 | 10.02 | 10.07 | 135,949 | +0.04(+0.41%) |
Jul 09, 2015 | 9.953 | 10.06 | 9.953 | 10.03 | 143,544 | +0.10(+1.05%) |
Jul 08, 2015 | 9.948 | 9.984 | 9.906 | 9.922 | 199,514 | -0.06(-0.62%) |
Jul 07, 2015 | 9.958 | 10.00 | 9.901 | 9.984 | 155,344 | +0.03(+0.26%) |
Jul 06, 2015 | 9.875 | 10.00 | 9.875 | 9.958 | 195,783 | +0.02(+0.21%) |
Jul 02, 2015 | 9.906 | 9.937 | 9.937 | 9.937 | 270,708 | +0.04(+0.37%) |
Jul 01, 2015 | 9.709 | 9.927 | 9.709 | 9.901 | 676,903 | +0.22(+2.30%) |
Jun 30, 2015 | 9.621 | 9.714 | 9.553 | 9.678 | 468,226 | +0.10(+1.03%) |
Jun 29, 2015 | 9.750 | 9.782 | 9.455 | 9.579 | 1,216,602 | -0.21(-2.17%) |
Jun 26, 2015 | 10.11 | 10.14 | 9.688 | 9.792 | 819,110 | -0.32(-3.18%) |
Jun 25, 2015 | 10.20 | 10.20 | 10.09 | 10.11 | 243,298 | -0.06(-0.56%) |
Jun 24, 2015 | 10.15 | 10.22 | 10.15 | 10.17 | 280,493 | +0.00(+0.00%) |
Jun 23, 2015 | 10.22 | 10.24 | 10.15 | 10.17 | 303,470 | -0.07(-0.71%) |
Jun 22, 2015 | 10.32 | 10.32 | 10.24 | 10.24 | 222,337 | -0.09(-0.90%) |
Jun 19, 2015 | 10.32 | 10.36 | 10.29 | 10.34 | 100,293 | +0.04(+0.43%) |
Jun 18, 2015 | 10.24 | 10.29 | 10.24 | 10.29 | 240,283 | +0.07(+0.66%) |
Jun 17, 2015 | 10.29 | 10.29 | 10.22 | 10.22 | 189,169 | -0.06(-0.60%) |
Jun 16, 2015 | 10.25 | 10.29 | 10.25 | 10.29 | 174,011 | +0.07(+0.65%) |
Jun 15, 2015 | 10.21 | 10.25 | 10.15 | 10.22 | 291,200 | -0.06(-0.60%) |
Jun 12, 2015 | 10.30 | 10.33 | 10.26 | 10.28 | 218,338 | -0.05(-0.50%) |
Jun 11, 2015 | 10.19 | 10.36 | 10.19 | 10.33 | 166,574 | +0.16(+1.57%) |
Jun 10, 2015 | 10.30 | 10.32 | 10.17 | 10.17 | 352,680 | -0.13(-1.30%) |
Jun 09, 2015 | 10.36 | 10.38 | 10.31 | 10.31 | 179,241 | -0.06(-0.55%) |
Jun 08, 2015 | 10.46 | 10.49 | 10.36 | 10.36 | 220,001 | -0.11(-1.03%) |
Jun 05, 2015 | 10.50 | 10.51 | 10.46 | 10.47 | 192,784 | -0.05(-0.49%) |
Jun 04, 2015 | 10.54 | 10.59 | 10.52 | 10.52 | 131,288 | -0.03(-0.29%) |
Jun 03, 2015 | 10.55 | 10.58 | 10.52 | 10.55 | 139,700 | +0.02(+0.15%) |
Jun 02, 2015 | 10.55 | 10.56 | 10.51 | 10.54 | 93,397 | -0.02(-0.15%) |