Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.55 | 11.80 | 11.07 | 11.39 | 63,926 | +0.02(+0.18%) |
Aug 28, 2015 | 11.12 | 11.56 | 11.11 | 11.37 | 17,684 | +0.39(+3.55%) |
Aug 27, 2015 | 11.24 | 12.00 | 10.86 | 10.98 | 10,013 | +0.18(+1.67%) |
Aug 26, 2015 | 9.860 | 10.90 | 8.780 | 10.80 | 41,318 | +1.15(+11.92%) |
Aug 25, 2015 | 9.600 | 9.760 | 9.350 | 9.650 | 3,409 | +0.22(+2.33%) |
Aug 24, 2015 | 8.870 | 9.750 | 8.870 | 9.430 | 10,257 | -0.10(-1.05%) |
Aug 21, 2015 | 10.50 | 9.710 | 9.455 | 9.530 | 10,220 | -0.18(-1.85%) |
Aug 20, 2015 | 9.760 | 9.980 | 9.520 | 9.710 | 3,377 | -0.01(-0.10%) |
Aug 19, 2015 | 9.320 | 9.870 | 9.320 | 9.720 | 10,544 | +0.60(+6.58%) |
Aug 18, 2015 | 9.470 | 9.630 | 9.120 | 9.120 | 1,929 | -0.27(-2.88%) |
Aug 17, 2015 | 9.080 | 9.460 | 8.810 | 9.390 | 10,654 | +0.13(+1.40%) |
Aug 14, 2015 | 9.090 | 9.610 | 8.890 | 9.260 | 17,618 | -0.27(-2.83%) |
Aug 13, 2015 | 9.444 | 9.530 | 9.444 | 9.530 | 962 | +0.24(+2.58%) |
Aug 12, 2015 | 9.020 | 9.730 | 8.820 | 9.290 | 33,418 | +0.04(+0.43%) |
Aug 11, 2015 | 8.990 | 9.640 | 8.990 | 9.250 | 2,356 | +0.09(+0.98%) |
Aug 10, 2015 | 9.500 | 9.500 | 9.083 | 9.160 | 5,578 | -0.36(-3.78%) |
Aug 07, 2015 | 9.370 | 9.950 | 9.370 | 9.520 | 9,603 | -0.06(-0.63%) |
Aug 06, 2015 | 9.870 | 9.975 | 9.546 | 9.580 | 1,356 | +0.08(+0.84%) |
Aug 05, 2015 | 9.270 | 9.740 | 9.270 | 9.500 | 5,002 | +0.24(+2.59%) |
Aug 04, 2015 | 9.170 | 9.290 | 9.161 | 9.260 | 5,701 | +0.07(+0.76%) |
Aug 03, 2015 | 9.190 | 9.210 | 9.120 | 9.190 | 16,059 | -0.06(-0.65%) |
Jul 31, 2015 | 9.277 | 9.480 | 9.190 | 9.250 | 3,507 | +0.04(+0.43%) |
Jul 30, 2015 | 9.300 | 9.300 | 9.210 | 9.210 | 2,859 | -0.06(-0.65%) |
Jul 29, 2015 | 9.230 | 9.300 | 9.040 | 9.270 | 7,480 | +0.11(+1.20%) |
Jul 28, 2015 | 9.010 | 9.260 | 8.830 | 9.160 | 9,000 | -0.01(-0.11%) |
Jul 27, 2015 | 8.980 | 9.207 | 8.850 | 9.170 | 5,520 | +0.17(+1.89%) |
Jul 24, 2015 | 9.010 | 9.010 | 8.920 | 9.000 | 15,813 | -0.06(-0.66%) |
Jul 23, 2015 | 9.180 | 9.330 | 8.910 | 9.060 | 7,132 | -0.14(-1.52%) |
Jul 22, 2015 | 9.630 | 9.630 | 9.054 | 9.200 | 5,060 | -0.27(-2.88%) |
Jul 21, 2015 | 9.040 | 9.473 | 9.040 | 9.473 | 3,195 | +0.52(+5.84%) |
Jul 20, 2015 | 8.980 | 9.170 | 8.880 | 8.950 | 5,251 | -0.11(-1.21%) |
Jul 17, 2015 | 8.910 | 9.060 | 8.850 | 9.060 | 13,328 | +0.37(+4.26%) |
Jul 16, 2015 | 8.610 | 8.760 | 8.460 | 8.690 | 14,245 | +0.23(+2.72%) |
Jul 15, 2015 | 8.620 | 8.890 | 8.200 | 8.460 | 17,687 | -0.15(-1.74%) |
Jul 14, 2015 | 8.912 | 8.940 | 8.590 | 8.610 | 20,884 | -0.16(-1.82%) |
Jul 13, 2015 | 8.980 | 8.990 | 8.730 | 8.770 | 7,345 | -0.18(-2.01%) |
Jul 10, 2015 | 9.050 | 9.150 | 8.940 | 8.950 | 14,807 | -0.03(-0.33%) |
Jul 09, 2015 | 8.940 | 9.050 | 8.940 | 8.980 | 8,830 | +0.04(+0.45%) |
Jul 08, 2015 | 8.940 | 8.950 | 8.895 | 8.940 | 4,049 | -0.06(-0.67%) |
Jul 07, 2015 | 8.900 | 9.130 | 8.850 | 9.000 | 56,788 | +0.16(+1.81%) |
Jul 06, 2015 | 8.750 | 8.900 | 8.700 | 8.840 | 37,043 | +0.03(+0.34%) |
Jul 02, 2015 | 8.890 | 8.810 | 8.810 | 8.810 | 39,200 | -0.16(-1.78%) |
Jul 01, 2015 | 9.610 | 9.797 | 8.970 | 8.970 | 23,016 | -0.53(-5.58%) |
Jun 30, 2015 | 9.830 | 10.06 | 9.500 | 9.500 | 15,989 | -0.25(-2.56%) |
Jun 29, 2015 | 10.01 | 10.14 | 9.550 | 9.750 | 24,290 | -0.34(-3.37%) |
Jun 26, 2015 | 10.50 | 10.50 | 9.830 | 10.09 | 14,632 | -0.42(-4.00%) |
Jun 25, 2015 | 10.75 | 10.90 | 10.51 | 10.51 | 15,199 | -0.40(-3.67%) |
Jun 24, 2015 | 10.90 | 11.01 | 10.73 | 10.91 | 9,453 | -0.10(-0.91%) |
Jun 23, 2015 | 10.95 | 11.01 | 10.86 | 11.01 | 2,345 | +0.14(+1.29%) |
Jun 22, 2015 | 11.02 | 11.02 | 10.86 | 10.87 | 6,656 | +0.02(+0.18%) |
Jun 19, 2015 | 10.96 | 11.05 | 10.85 | 10.85 | 5,775 | -0.12(-1.09%) |
Jun 18, 2015 | 11.00 | 11.09 | 10.73 | 10.97 | 3,454 | +0.22(+2.05%) |
Jun 17, 2015 | 10.76 | 11.08 | 10.72 | 10.75 | 3,839 | +0.01(+0.09%) |
Jun 16, 2015 | 11.07 | 11.07 | 10.74 | 10.74 | 5,215 | -0.24(-2.19%) |
Jun 15, 2015 | 11.19 | 11.19 | 10.90 | 10.98 | 4,877 | -0.14(-1.26%) |
Jun 12, 2015 | 10.90 | 11.24 | 10.90 | 11.12 | 2,528 | +0.14(+1.28%) |
Jun 11, 2015 | 10.95 | 11.24 | 10.94 | 10.98 | 3,499 | +0.00(+0.00%) |
Jun 10, 2015 | 10.76 | 11.00 | 10.75 | 10.98 | 6,710 | +0.23(+2.14%) |
Jun 09, 2015 | 10.80 | 10.94 | 10.75 | 10.75 | 7,036 | -0.08(-0.74%) |
Jun 08, 2015 | 10.94 | 10.97 | 10.78 | 10.83 | 8,588 | +0.03(+0.28%) |
Jun 05, 2015 | 11.06 | 11.06 | 10.75 | 10.80 | 12,049 | +0.01(+0.09%) |
Jun 04, 2015 | 11.00 | 11.02 | 10.74 | 10.79 | 52,747 | -0.07(-0.64%) |
Jun 03, 2015 | 11.31 | 11.31 | 10.81 | 10.86 | 14,934 | -0.19(-1.72%) |
Jun 02, 2015 | 11.16 | 11.30 | 11.00 | 11.05 | 7,799 | +0.04(+0.36%) |