Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.043 | 9.098 | 9.002 | 9.029 | 555,760 | -0.06(-0.61%) |
Aug 28, 2015 | 9.153 | 9.167 | 9.015 | 9.084 | 592,428 | -0.03(-0.30%) |
Aug 27, 2015 | 9.098 | 9.167 | 8.974 | 9.112 | 906,338 | +0.11(+1.23%) |
Aug 26, 2015 | 8.974 | 9.043 | 8.739 | 9.002 | 1,543,869 | +0.17(+1.87%) |
Aug 25, 2015 | 8.891 | 9.002 | 8.767 | 8.836 | 1,214,811 | +0.04(+0.47%) |
Aug 24, 2015 | 8.643 | 8.967 | 7.455 | 8.794 | 1,895,841 | -0.35(-3.78%) |
Aug 21, 2015 | 9.319 | 9.436 | 9.140 | 9.140 | 1,057,593 | -0.23(-2.50%) |
Aug 20, 2015 | 9.222 | 9.526 | 9.209 | 9.374 | 1,808,263 | +0.17(+1.80%) |
Aug 19, 2015 | 9.195 | 9.264 | 9.154 | 9.209 | 500,914 | +0.01(+0.15%) |
Aug 18, 2015 | 9.264 | 9.278 | 9.181 | 9.195 | 416,053 | -0.06(-0.60%) |
Aug 17, 2015 | 9.140 | 9.333 | 9.084 | 9.250 | 626,429 | +0.10(+1.06%) |
Aug 14, 2015 | 9.043 | 9.153 | 9.005 | 9.153 | 535,014 | +0.10(+1.07%) |
Aug 13, 2015 | 9.043 | 9.112 | 8.981 | 9.057 | 615,951 | -0.03(-0.30%) |
Aug 12, 2015 | 8.988 | 9.098 | 8.877 | 9.084 | 1,501,083 | -0.07(-0.75%) |
Aug 11, 2015 | 9.015 | 9.291 | 8.822 | 9.153 | 2,130,127 | +0.08(+0.91%) |
Aug 10, 2015 | 9.747 | 9.761 | 8.988 | 9.071 | 3,193,204 | -0.69(-7.07%) |
Aug 07, 2015 | 9.692 | 9.787 | 9.650 | 9.761 | 1,474,770 | -0.04(-0.42%) |
Aug 06, 2015 | 9.871 | 9.885 | 9.595 | 9.802 | 2,013,042 | -0.08(-0.84%) |
Aug 05, 2015 | 9.858 | 10.04 | 9.499 | 9.885 | 4,519,341 | -0.47(-4.53%) |
Aug 04, 2015 | 10.40 | 10.44 | 10.33 | 10.35 | 948,936 | -0.03(-0.27%) |
Aug 03, 2015 | 10.35 | 10.48 | 10.31 | 10.38 | 830,682 | +0.06(+0.54%) |
Jul 31, 2015 | 10.46 | 10.58 | 10.30 | 10.33 | 1,394,510 | -0.14(-1.32%) |
Jul 30, 2015 | 10.46 | 10.54 | 10.42 | 10.46 | 515,687 | +0.00(+0.00%) |
Jul 29, 2015 | 10.45 | 10.55 | 10.38 | 10.46 | 587,705 | +0.01(+0.13%) |
Jul 28, 2015 | 10.23 | 10.55 | 10.22 | 10.45 | 787,854 | +0.19(+1.88%) |
Jul 27, 2015 | 10.40 | 10.46 | 10.19 | 10.26 | 1,774,866 | -0.15(-1.46%) |
Jul 24, 2015 | 10.40 | 10.48 | 10.38 | 10.41 | 636,041 | +0.01(+0.13%) |
Jul 23, 2015 | 10.62 | 10.62 | 10.40 | 10.40 | 751,075 | -0.17(-1.57%) |
Jul 22, 2015 | 10.58 | 10.63 | 10.53 | 10.56 | 445,560 | -0.01(-0.13%) |
Jul 21, 2015 | 10.56 | 10.62 | 10.52 | 10.58 | 438,121 | +0.00(+0.00%) |
Jul 20, 2015 | 10.60 | 10.62 | 10.51 | 10.58 | 491,264 | -0.04(-0.39%) |
Jul 17, 2015 | 10.67 | 10.70 | 10.56 | 10.62 | 412,395 | -0.01(-0.13%) |
Jul 16, 2015 | 10.63 | 10.71 | 10.58 | 10.63 | 372,491 | +0.00(+0.00%) |
Jul 15, 2015 | 10.74 | 10.74 | 10.60 | 10.63 | 643,318 | -0.14(-1.28%) |
Jul 14, 2015 | 10.75 | 10.84 | 10.73 | 10.77 | 486,998 | +0.00(+0.00%) |
Jul 13, 2015 | 10.70 | 10.77 | 10.64 | 10.77 | 622,470 | +0.08(+0.77%) |
Jul 10, 2015 | 10.63 | 10.70 | 10.52 | 10.69 | 594,879 | +0.11(+1.04%) |
Jul 09, 2015 | 10.71 | 10.75 | 10.52 | 10.58 | 639,685 | -0.07(-0.65%) |
Jul 08, 2015 | 10.69 | 10.80 | 10.56 | 10.64 | 1,184,363 | -0.10(-0.90%) |
Jul 07, 2015 | 10.59 | 10.75 | 10.56 | 10.74 | 847,581 | +0.11(+1.04%) |
Jul 06, 2015 | 10.35 | 10.63 | 10.33 | 10.63 | 924,433 | +0.22(+2.12%) |
Jul 02, 2015 | 10.53 | 10.41 | 10.41 | 10.41 | 522,958 | -0.12(-1.11%) |
Jul 01, 2015 | 10.41 | 10.53 | 10.33 | 10.53 | 1,075,336 | +0.20(+1.94%) |
Jun 30, 2015 | 10.44 | 10.50 | 10.31 | 10.33 | 1,493,218 | -0.03(-0.27%) |
Jun 29, 2015 | 10.56 | 10.60 | 10.26 | 10.35 | 1,724,734 | -0.25(-2.34%) |
Jun 26, 2015 | 10.66 | 10.70 | 10.56 | 10.60 | 1,067,348 | -0.04(-0.39%) |
Jun 25, 2015 | 10.71 | 10.80 | 10.59 | 10.64 | 1,249,116 | +0.00(+0.00%) |
Jun 24, 2015 | 10.72 | 10.72 | 10.63 | 10.64 | 1,049,795 | -0.07(-0.62%) |
Jun 23, 2015 | 10.67 | 10.72 | 10.56 | 10.71 | 1,156,691 | +0.05(+0.50%) |
Jun 22, 2015 | 10.72 | 10.74 | 10.60 | 10.66 | 984,143 | -0.07(-0.62%) |
Jun 19, 2015 | 10.54 | 10.72 | 10.50 | 10.72 | 2,422,028 | +0.23(+2.16%) |
Jun 18, 2015 | 10.47 | 10.59 | 10.46 | 10.50 | 1,366,177 | +0.05(+0.51%) |
Jun 17, 2015 | 10.42 | 10.51 | 10.34 | 10.44 | 1,098,266 | +0.01(+0.13%) |
Jun 16, 2015 | 10.38 | 10.46 | 10.34 | 10.43 | 558,887 | +0.07(+0.64%) |
Jun 15, 2015 | 10.34 | 10.39 | 10.32 | 10.36 | 483,799 | +0.03(+0.26%) |
Jun 12, 2015 | 10.38 | 10.40 | 10.30 | 10.34 | 716,036 | -0.04(-0.39%) |
Jun 11, 2015 | 10.27 | 10.38 | 10.23 | 10.38 | 605,652 | +0.11(+1.04%) |
Jun 10, 2015 | 10.24 | 10.30 | 10.19 | 10.27 | 834,806 | +0.05(+0.52%) |
Jun 09, 2015 | 10.24 | 10.28 | 10.12 | 10.22 | 975,236 | -0.03(-0.26%) |
Jun 08, 2015 | 10.38 | 10.39 | 10.23 | 10.24 | 769,469 | -0.13(-1.29%) |
Jun 05, 2015 | 10.47 | 10.52 | 10.35 | 10.38 | 1,244,584 | -0.12(-1.14%) |
Jun 04, 2015 | 10.51 | 10.55 | 10.47 | 10.50 | 611,325 | +0.00(+0.00%) |
Jun 03, 2015 | 10.59 | 10.59 | 10.50 | 10.50 | 638,873 | -0.05(-0.51%) |
Jun 02, 2015 | 10.56 | 10.59 | 10.52 | 10.55 | 1,021,227 | -0.03(-0.25%) |