Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.233 | 9.242 | 9.098 | 9.190 | 712,171 | -0.07(-0.71%) |
Aug 28, 2015 | 9.259 | 9.268 | 9.209 | 9.256 | 685,368 | +0.00(+0.00%) |
Aug 27, 2015 | 9.180 | 9.259 | 9.137 | 9.256 | 648,238 | +0.09(+1.01%) |
Aug 26, 2015 | 9.048 | 9.164 | 8.956 | 9.164 | 873,047 | +0.20(+2.24%) |
Aug 25, 2015 | 9.048 | 9.131 | 8.950 | 8.963 | 1,085,732 | +0.08(+0.93%) |
Aug 24, 2015 | 9.121 | 9.147 | 7.765 | 8.881 | 1,925,348 | -0.33(-3.61%) |
Aug 21, 2015 | 9.361 | 9.362 | 9.183 | 9.213 | 1,000,597 | -0.16(-1.72%) |
Aug 20, 2015 | 9.364 | 9.437 | 9.335 | 9.374 | 407,412 | -0.04(-0.45%) |
Aug 19, 2015 | 9.423 | 9.443 | 9.403 | 9.417 | 285,542 | +0.00(+0.00%) |
Aug 18, 2015 | 9.469 | 9.469 | 9.391 | 9.417 | 509,260 | -0.04(-0.42%) |
Aug 17, 2015 | 9.479 | 9.502 | 9.446 | 9.456 | 495,148 | -0.05(-0.55%) |
Aug 14, 2015 | 9.493 | 9.542 | 9.493 | 9.509 | 205,914 | +0.00(+0.03%) |
Aug 13, 2015 | 9.568 | 9.571 | 9.489 | 9.506 | 379,253 | -0.03(-0.28%) |
Aug 12, 2015 | 9.539 | 9.558 | 9.473 | 9.532 | 427,592 | -0.01(-0.07%) |
Aug 11, 2015 | 9.542 | 9.548 | 9.476 | 9.539 | 272,570 | -0.01(-0.10%) |
Aug 10, 2015 | 9.486 | 9.611 | 9.454 | 9.548 | 565,365 | +0.10(+1.11%) |
Aug 07, 2015 | 9.490 | 9.503 | 9.434 | 9.444 | 328,500 | -0.05(-0.48%) |
Aug 06, 2015 | 9.526 | 9.534 | 9.480 | 9.490 | 277,160 | -0.02(-0.24%) |
Aug 05, 2015 | 9.562 | 9.588 | 9.509 | 9.513 | 304,044 | -0.04(-0.44%) |
Aug 04, 2015 | 9.513 | 9.601 | 9.499 | 9.555 | 459,187 | +0.03(+0.26%) |
Aug 03, 2015 | 9.516 | 9.532 | 9.493 | 9.530 | 275,495 | +0.03(+0.32%) |
Jul 31, 2015 | 9.486 | 9.522 | 9.480 | 9.499 | 279,165 | +0.01(+0.10%) |
Jul 30, 2015 | 9.480 | 9.490 | 9.477 | 9.490 | 143,124 | +0.00(+0.00%) |
Jul 29, 2015 | 9.499 | 9.499 | 9.477 | 9.490 | 265,197 | -0.01(-0.07%) |
Jul 28, 2015 | 9.457 | 9.503 | 9.457 | 9.496 | 355,601 | +0.03(+0.35%) |
Jul 27, 2015 | 9.480 | 9.496 | 9.457 | 9.464 | 510,704 | -0.03(-0.31%) |
Jul 24, 2015 | 9.548 | 9.550 | 9.480 | 9.493 | 354,529 | -0.06(-0.58%) |
Jul 23, 2015 | 9.532 | 9.552 | 9.493 | 9.548 | 359,078 | +0.04(+0.41%) |
Jul 22, 2015 | 9.548 | 9.548 | 9.506 | 9.509 | 285,223 | -0.04(-0.44%) |
Jul 21, 2015 | 9.519 | 9.552 | 9.506 | 9.552 | 349,001 | +0.04(+0.41%) |
Jul 20, 2015 | 9.555 | 9.568 | 9.503 | 9.513 | 400,509 | -0.04(-0.38%) |
Jul 17, 2015 | 9.575 | 9.604 | 9.542 | 9.548 | 217,111 | -0.05(-0.54%) |
Jul 16, 2015 | 9.532 | 9.597 | 9.532 | 9.601 | 301,974 | +0.06(+0.62%) |
Jul 15, 2015 | 9.568 | 9.568 | 9.532 | 9.542 | 312,447 | +0.00(+0.00%) |
Jul 14, 2015 | 9.571 | 9.571 | 9.529 | 9.542 | 311,314 | -0.00(-0.03%) |
Jul 13, 2015 | 9.548 | 9.558 | 9.542 | 9.545 | 367,867 | -0.00(-0.03%) |
Jul 10, 2015 | 9.535 | 9.565 | 9.535 | 9.548 | 191,703 | +0.04(+0.45%) |
Jul 09, 2015 | 9.499 | 9.555 | 9.480 | 9.506 | 300,468 | +0.03(+0.34%) |
Jul 08, 2015 | 9.467 | 9.503 | 9.457 | 9.473 | 244,146 | -0.04(-0.44%) |
Jul 07, 2015 | 9.535 | 9.548 | 9.480 | 9.515 | 373,880 | +0.03(+0.34%) |
Jul 06, 2015 | 9.431 | 9.554 | 9.431 | 9.483 | 490,216 | -0.03(-0.34%) |
Jul 02, 2015 | 9.438 | 9.515 | 9.515 | 9.515 | 605,578 | +0.07(+0.79%) |
Jul 01, 2015 | 9.567 | 9.567 | 9.425 | 9.441 | 781,304 | -0.03(-0.34%) |
Jun 30, 2015 | 9.415 | 9.486 | 9.415 | 9.473 | 377,145 | +0.07(+0.79%) |
Jun 29, 2015 | 9.451 | 9.451 | 9.379 | 9.399 | 620,567 | -0.07(-0.72%) |
Jun 26, 2015 | 9.457 | 9.496 | 9.457 | 9.467 | 504,727 | -0.01(-0.10%) |
Jun 25, 2015 | 9.535 | 9.558 | 9.457 | 9.477 | 609,997 | -0.06(-0.65%) |
Jun 24, 2015 | 9.522 | 9.561 | 9.512 | 9.538 | 418,219 | +0.03(+0.27%) |
Jun 23, 2015 | 9.464 | 9.519 | 9.454 | 9.512 | 334,027 | +0.05(+0.48%) |
Jun 22, 2015 | 9.464 | 9.499 | 9.454 | 9.467 | 503,786 | +0.01(+0.14%) |
Jun 19, 2015 | 9.421 | 9.477 | 9.421 | 9.454 | 454,887 | +0.02(+0.21%) |
Jun 18, 2015 | 9.441 | 9.496 | 9.421 | 9.434 | 470,294 | -0.01(-0.10%) |
Jun 17, 2015 | 9.486 | 9.519 | 9.444 | 9.444 | 522,549 | -0.07(-0.75%) |
Jun 16, 2015 | 9.496 | 9.541 | 9.486 | 9.515 | 230,354 | +0.03(+0.34%) |
Jun 15, 2015 | 9.415 | 9.496 | 9.415 | 9.483 | 289,342 | +0.02(+0.21%) |
Jun 12, 2015 | 9.486 | 9.509 | 9.408 | 9.464 | 1,361,710 | -0.05(-0.48%) |
Jun 11, 2015 | 9.561 | 9.597 | 9.503 | 9.509 | 464,300 | -0.02(-0.24%) |
Jun 10, 2015 | 9.483 | 9.564 | 9.482 | 9.532 | 446,904 | +0.04(+0.38%) |
Jun 09, 2015 | 9.548 | 9.571 | 9.486 | 9.496 | 538,237 | -0.02(-0.24%) |
Jun 08, 2015 | 9.570 | 9.602 | 9.506 | 9.519 | 436,751 | -0.03(-0.27%) |
Jun 05, 2015 | 9.583 | 9.599 | 9.532 | 9.544 | 538,616 | -0.07(-0.70%) |
Jun 04, 2015 | 9.609 | 9.641 | 9.599 | 9.612 | 239,974 | -0.00(-0.03%) |
Jun 03, 2015 | 9.615 | 9.644 | 9.602 | 9.615 | 310,523 | -0.03(-0.30%) |
Jun 02, 2015 | 9.606 | 9.644 | 9.606 | 9.644 | 494,022 | -0.00(-0.03%) |