Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.350 | 9.000 | 8.300 | 8.370 | 12,737 | -0.13(-1.53%) |
Aug 28, 2015 | 8.860 | 8.860 | 7.910 | 8.500 | 6,369 | +0.00(+0.00%) |
Aug 27, 2015 | 8.240 | 9.230 | 7.870 | 8.500 | 17,090 | +0.26(+3.16%) |
Aug 26, 2015 | 8.460 | 8.470 | 8.100 | 8.240 | 1,851 | +0.27(+3.39%) |
Aug 25, 2015 | 7.410 | 8.950 | 7.410 | 7.970 | 5,407 | +0.62(+8.43%) |
Aug 24, 2015 | 7.590 | 8.084 | 5.990 | 7.350 | 20,935 | -0.70(-8.69%) |
Aug 21, 2015 | 8.250 | 8.250 | 8.050 | 8.050 | 7,030 | -0.32(-3.82%) |
Aug 20, 2015 | 8.350 | 8.472 | 8.350 | 8.370 | 1,322 | -0.02(-0.26%) |
Aug 19, 2015 | 8.670 | 8.670 | 8.392 | 8.392 | 4,780 | -0.21(-2.42%) |
Aug 18, 2015 | 8.550 | 8.750 | 8.550 | 8.600 | 8,648 | +0.00(+0.00%) |
Aug 17, 2015 | 8.950 | 8.950 | 8.600 | 8.600 | 4,990 | -0.26(-2.93%) |
Aug 14, 2015 | 9.000 | 9.000 | 8.700 | 8.860 | 3,175 | +0.11(+1.26%) |
Aug 13, 2015 | 8.770 | 8.990 | 8.600 | 8.750 | 11,005 | -0.00(-0.00%) |
Aug 12, 2015 | 9.300 | 9.300 | 8.611 | 8.750 | 17,778 | -0.31(-3.42%) |
Aug 11, 2015 | 9.300 | 9.370 | 9.000 | 9.060 | 9,366 | -0.27(-2.89%) |
Aug 10, 2015 | 9.470 | 9.470 | 9.290 | 9.330 | 2,400 | +0.00(+0.00%) |
Aug 07, 2015 | 9.420 | 9.472 | 9.160 | 9.330 | 1,192 | +0.25(+2.75%) |
Aug 06, 2015 | 9.470 | 9.470 | 9.070 | 9.080 | 11,580 | -0.36(-3.81%) |
Aug 05, 2015 | 9.470 | 9.470 | 9.142 | 9.440 | 3,835 | +0.36(+3.96%) |
Aug 04, 2015 | 9.262 | 9.375 | 9.030 | 9.080 | 4,771 | -0.37(-3.92%) |
Aug 03, 2015 | 9.260 | 9.500 | 9.140 | 9.450 | 1,207 | -0.04(-0.45%) |
Jul 31, 2015 | 9.420 | 9.540 | 9.010 | 9.493 | 7,994 | +0.04(+0.45%) |
Jul 30, 2015 | 9.089 | 9.452 | 9.000 | 9.450 | 5,234 | -0.05(-0.53%) |
Jul 29, 2015 | 9.450 | 9.500 | 9.387 | 9.500 | 8,975 | -0.00(-0.00%) |
Jul 28, 2015 | 9.450 | 9.500 | 9.097 | 9.500 | 2,979 | +0.25(+2.70%) |
Jul 27, 2015 | 9.400 | 9.490 | 9.040 | 9.250 | 5,039 | -0.25(-2.63%) |
Jul 24, 2015 | 9.600 | 9.600 | 9.490 | 9.500 | 2,345 | +0.00(+0.00%) |
Jul 23, 2015 | 9.650 | 9.650 | 9.500 | 9.500 | 1,958 | -0.19(-1.96%) |
Jul 22, 2015 | 9.670 | 9.700 | 9.420 | 9.690 | 4,319 | +0.06(+0.66%) |
Jul 21, 2015 | 9.690 | 9.700 | 9.626 | 9.626 | 982 | +0.13(+1.33%) |
Jul 20, 2015 | 9.970 | 9.970 | 9.450 | 9.500 | 997 | -0.22(-2.26%) |
Jul 17, 2015 | 9.840 | 10.22 | 9.530 | 9.720 | 9,210 | -0.13(-1.32%) |
Jul 16, 2015 | 10.00 | 10.00 | 9.395 | 9.850 | 15,840 | +0.23(+2.39%) |
Jul 15, 2015 | 10.01 | 10.01 | 9.530 | 9.620 | 7,267 | -0.56(-5.50%) |
Jul 14, 2015 | 10.00 | 10.18 | 9.750 | 10.18 | 5,433 | +0.43(+4.41%) |
Jul 13, 2015 | 10.20 | 10.20 | 9.550 | 9.750 | 26,110 | -0.41(-4.04%) |
Jul 10, 2015 | 9.820 | 10.29 | 9.820 | 10.16 | 14,130 | +0.41(+4.21%) |
Jul 09, 2015 | 9.750 | 9.910 | 9.550 | 9.750 | 13,225 | +0.00(+0.00%) |
Jul 08, 2015 | 10.08 | 10.18 | 9.750 | 9.750 | 5,576 | +0.00(+0.00%) |
Jul 07, 2015 | 10.34 | 10.34 | 9.400 | 9.750 | 9,265 | -0.10(-1.02%) |
Jul 06, 2015 | 9.540 | 9.970 | 9.450 | 9.850 | 5,020 | +0.08(+0.82%) |
Jul 02, 2015 | 10.32 | 9.770 | 9.770 | 9.770 | 24,000 | -0.36(-3.55%) |
Jul 01, 2015 | 10.78 | 10.78 | 9.540 | 10.13 | 15,468 | -0.05(-0.49%) |
Jun 30, 2015 | 10.36 | 10.43 | 10.09 | 10.18 | 19,504 | -0.09(-0.88%) |
Jun 29, 2015 | 11.62 | 11.62 | 10.26 | 10.27 | 24,708 | -0.87(-7.81%) |
Jun 26, 2015 | 11.25 | 11.59 | 10.70 | 11.14 | 25,919 | -0.09(-0.80%) |
Jun 25, 2015 | 11.47 | 11.47 | 11.00 | 11.23 | 10,829 | +0.08(+0.72%) |
Jun 24, 2015 | 11.07 | 11.49 | 11.01 | 11.15 | 6,862 | -0.08(-0.71%) |
Jun 23, 2015 | 11.49 | 11.49 | 10.89 | 11.23 | 3,957 | -0.34(-2.94%) |
Jun 22, 2015 | 12.15 | 12.15 | 11.52 | 11.57 | 7,266 | +0.33(+2.94%) |
Jun 19, 2015 | 11.67 | 11.74 | 10.88 | 11.24 | 44,304 | -0.47(-4.01%) |
Jun 18, 2015 | 11.38 | 11.94 | 11.05 | 11.71 | 7,114 | +0.34(+2.99%) |
Jun 17, 2015 | 11.29 | 11.74 | 10.60 | 11.37 | 20,137 | -0.21(-1.81%) |
Jun 16, 2015 | 12.09 | 12.40 | 10.88 | 11.58 | 19,458 | -0.69(-5.62%) |
Jun 15, 2015 | 11.56 | 12.80 | 11.56 | 12.27 | 27,136 | +0.71(+6.14%) |
Jun 12, 2015 | 10.35 | 11.56 | 10.26 | 11.56 | 4,296 | +1.01(+9.57%) |
Jun 11, 2015 | 10.29 | 10.55 | 10.00 | 10.55 | 15,148 | +0.00(+0.00%) |
Jun 10, 2015 | 10.05 | 10.55 | 9.990 | 10.55 | 14,437 | +0.56(+5.61%) |
Jun 09, 2015 | 9.790 | 9.990 | 9.660 | 9.990 | 6,234 | +0.08(+0.81%) |
Jun 08, 2015 | 9.910 | 9.910 | 9.650 | 9.910 | 5,280 | +0.03(+0.30%) |
Jun 05, 2015 | 9.680 | 9.900 | 9.531 | 9.880 | 1,600 | +0.29(+3.07%) |
Jun 04, 2015 | 9.586 | 9.586 | 9.586 | 9.586 | 350 | -0.16(-1.68%) |
Jun 03, 2015 | 9.910 | 9.910 | 9.570 | 9.750 | 4,902 | -0.07(-0.71%) |
Jun 02, 2015 | 9.500 | 9.830 | 9.350 | 9.820 | 4,671 | +0.31(+3.26%) |