Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.990 | 7.990 | 7.830 | 7.990 | 66,009 | -0.24(-2.92%) |
Aug 28, 2015 | 8.100 | 8.230 | 8.100 | 8.230 | 51,933 | +0.06(+0.73%) |
Aug 27, 2015 | 7.630 | 8.170 | 7.630 | 8.170 | 129,593 | +0.55(+7.29%) |
Aug 26, 2015 | 7.740 | 7.760 | 7.500 | 7.615 | 64,113 | -0.12(-1.49%) |
Aug 25, 2015 | 7.980 | 8.025 | 7.620 | 7.730 | 62,970 | -0.37(-4.57%) |
Aug 24, 2015 | 8.280 | 8.350 | 7.920 | 8.100 | 47,882 | -0.36(-4.26%) |
Aug 21, 2015 | 8.620 | 8.640 | 8.450 | 8.460 | 46,654 | -0.01(-0.12%) |
Aug 20, 2015 | 8.380 | 8.540 | 8.380 | 8.470 | 75,408 | +0.47(+5.88%) |
Aug 19, 2015 | 7.950 | 8.010 | 7.860 | 8.000 | 212,219 | +0.08(+1.01%) |
Aug 18, 2015 | 8.250 | 8.250 | 7.850 | 7.920 | 86,365 | -0.62(-7.26%) |
Aug 17, 2015 | 8.510 | 8.540 | 8.450 | 8.540 | 30,807 | +0.44(+5.43%) |
Aug 14, 2015 | 8.210 | 8.210 | 8.030 | 8.100 | 13,848 | -0.06(-0.74%) |
Aug 13, 2015 | 8.260 | 8.280 | 8.160 | 8.160 | 100,746 | -0.30(-3.55%) |
Aug 12, 2015 | 8.230 | 8.460 | 8.100 | 8.460 | 90,404 | +0.24(+2.92%) |
Aug 11, 2015 | 8.300 | 8.300 | 8.140 | 8.220 | 65,654 | -0.04(-0.48%) |
Aug 10, 2015 | 8.130 | 8.310 | 8.130 | 8.260 | 14,901 | +0.11(+1.35%) |
Aug 07, 2015 | 8.100 | 8.270 | 8.100 | 8.150 | 65,513 | -0.20(-2.40%) |
Aug 06, 2015 | 8.250 | 8.420 | 8.250 | 8.350 | 55,633 | +0.33(+4.11%) |
Aug 05, 2015 | 7.990 | 8.180 | 7.990 | 8.020 | 22,787 | +0.04(+0.50%) |
Aug 04, 2015 | 7.998 | 8.070 | 7.920 | 7.980 | 102,062 | +0.00(+0.00%) |
Aug 03, 2015 | 8.030 | 8.030 | 7.900 | 7.980 | 27,885 | -0.34(-4.09%) |
Jul 31, 2015 | 8.300 | 8.470 | 8.300 | 8.320 | 34,630 | +0.17(+2.09%) |
Jul 30, 2015 | 8.110 | 8.230 | 8.110 | 8.150 | 30,409 | -0.21(-2.51%) |
Jul 29, 2015 | 8.370 | 8.420 | 8.260 | 8.360 | 22,580 | -0.12(-1.42%) |
Jul 28, 2015 | 8.370 | 8.550 | 8.370 | 8.480 | 25,982 | +0.03(+0.36%) |
Jul 27, 2015 | 8.490 | 8.680 | 8.440 | 8.450 | 61,200 | +0.04(+0.48%) |
Jul 24, 2015 | 8.220 | 8.410 | 8.100 | 8.410 | 22,437 | -0.08(-0.94%) |
Jul 23, 2015 | 8.640 | 8.730 | 8.490 | 8.490 | 47,902 | +0.05(+0.59%) |
Jul 22, 2015 | 8.500 | 8.550 | 8.440 | 8.440 | 45,193 | -0.36(-4.09%) |
Jul 21, 2015 | 8.730 | 8.900 | 8.650 | 8.800 | 73,548 | +0.28(+3.23%) |
Jul 20, 2015 | 8.775 | 8.870 | 8.510 | 8.525 | 26,802 | -0.97(-10.26%) |
Jul 17, 2015 | 9.670 | 9.670 | 9.500 | 9.500 | 40,420 | -0.07(-0.73%) |
Jul 16, 2015 | 9.690 | 9.760 | 9.570 | 9.570 | 8,317 | -0.09(-0.93%) |
Jul 15, 2015 | 9.750 | 9.750 | 9.620 | 9.660 | 11,893 | -0.04(-0.41%) |
Jul 14, 2015 | 9.650 | 9.700 | 9.560 | 9.700 | 16,364 | +0.23(+2.43%) |
Jul 13, 2015 | 9.480 | 9.520 | 9.370 | 9.470 | 13,125 | +0.11(+1.18%) |
Jul 10, 2015 | 9.400 | 9.420 | 9.290 | 9.360 | 17,847 | -0.20(-2.09%) |
Jul 09, 2015 | 9.620 | 9.620 | 9.500 | 9.560 | 17,325 | +0.18(+1.92%) |
Jul 08, 2015 | 9.570 | 9.580 | 9.380 | 9.380 | 48,230 | -0.28(-2.90%) |
Jul 07, 2015 | 9.760 | 9.760 | 9.460 | 9.660 | 16,870 | -0.22(-2.23%) |
Jul 06, 2015 | 9.860 | 9.900 | 9.750 | 9.880 | 18,996 | -0.04(-0.40%) |
Jul 02, 2015 | 9.920 | 9.920 | 9.920 | 0 | +0.28(+2.90%) | |
Jul 01, 2015 | 9.850 | 9.930 | 9.640 | 9.640 | 32,576 | -0.44(-4.37%) |
Jun 30, 2015 | 10.04 | 10.08 | 9.940 | 10.08 | 21,946 | +0.03(+0.30%) |
Jun 29, 2015 | 10.06 | 10.09 | 10.00 | 10.05 | 56,421 | +0.10(+1.01%) |
Jun 26, 2015 | 9.970 | 10.03 | 9.927 | 9.950 | 9,353 | -0.11(-1.09%) |
Jun 25, 2015 | 10.04 | 10.09 | 9.970 | 10.06 | 8,791 | -0.16(-1.61%) |
Jun 24, 2015 | 10.16 | 10.38 | 10.10 | 10.22 | 5,463 | -0.29(-2.71%) |
Jun 23, 2015 | 10.41 | 10.59 | 10.41 | 10.51 | 30,688 | +0.12(+1.20%) |
Jun 22, 2015 | 10.45 | 10.65 | 10.34 | 10.38 | 20,767 | -0.12(-1.19%) |
Jun 19, 2015 | 10.44 | 10.51 | 10.44 | 10.51 | 25,867 | -0.24(-2.23%) |
Jun 18, 2015 | 10.62 | 10.80 | 10.62 | 10.75 | 19,439 | +0.27(+2.58%) |
Jun 17, 2015 | 10.18 | 10.50 | 10.18 | 10.48 | 34,167 | +0.27(+2.64%) |
Jun 16, 2015 | 10.16 | 10.37 | 10.16 | 10.21 | 20,045 | -0.06(-0.63%) |
Jun 15, 2015 | 10.19 | 10.30 | 10.15 | 10.28 | 28,026 | -0.17(-1.67%) |
Jun 12, 2015 | 10.31 | 10.56 | 10.31 | 10.45 | 36,442 | +0.00(+0.05%) |
Jun 11, 2015 | 10.54 | 10.54 | 10.39 | 10.45 | 74,538 | -0.09(-0.90%) |
Jun 10, 2015 | 10.55 | 10.65 | 10.51 | 10.54 | 28,767 | +0.20(+1.93%) |
Jun 09, 2015 | 10.30 | 10.46 | 10.29 | 10.34 | 34,921 | -0.07(-0.67%) |
Jun 08, 2015 | 10.48 | 10.48 | 10.37 | 10.41 | 5,486 | +0.06(+0.58%) |
Jun 05, 2015 | 10.29 | 10.35 | 10.26 | 10.35 | 9,026 | +0.18(+1.77%) |
Jun 04, 2015 | 10.43 | 10.43 | 10.15 | 10.17 | 68,170 | -0.48(-4.51%) |
Jun 03, 2015 | 10.98 | 10.98 | 10.61 | 10.65 | 32,617 | -0.45(-4.05%) |
Jun 02, 2015 | 10.78 | 11.14 | 10.78 | 11.10 | 22,563 | +0.15(+1.37%) |