Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.305 | 8.526 | 8.290 | 8.427 | 6,952 | -0.03(-0.36%) |
Aug 28, 2015 | 8.244 | 9.128 | 8.244 | 8.457 | 8,645 | +0.38(+4.72%) |
Aug 27, 2015 | 8.412 | 8.640 | 8.076 | 8.076 | 14,959 | -0.37(-4.42%) |
Aug 26, 2015 | 8.610 | 8.610 | 8.252 | 8.450 | 11,284 | -0.02(-0.27%) |
Aug 25, 2015 | 8.762 | 8.989 | 8.473 | 8.473 | 28,397 | -0.20(-2.28%) |
Aug 24, 2015 | 8.534 | 8.915 | 8.534 | 8.671 | 26,078 | -0.26(-2.90%) |
Aug 21, 2015 | 8.953 | 9.059 | 8.808 | 8.930 | 17,395 | -0.11(-1.18%) |
Aug 20, 2015 | 9.196 | 9.196 | 8.915 | 9.036 | 4,986 | -0.04(-0.42%) |
Aug 19, 2015 | 9.379 | 9.870 | 8.983 | 9.075 | 20,743 | -0.21(-2.22%) |
Aug 18, 2015 | 9.433 | 9.532 | 9.223 | 9.280 | 14,452 | -0.07(-0.73%) |
Aug 17, 2015 | 9.417 | 9.562 | 9.226 | 9.349 | 32,888 | -0.14(-1.52%) |
Aug 14, 2015 | 9.212 | 9.555 | 9.212 | 9.494 | 16,010 | +0.28(+3.06%) |
Aug 13, 2015 | 8.983 | 9.402 | 8.915 | 9.212 | 14,740 | +0.28(+3.16%) |
Aug 12, 2015 | 8.823 | 8.991 | 8.541 | 8.930 | 32,303 | +0.00(+0.00%) |
Aug 11, 2015 | 8.678 | 9.006 | 8.534 | 8.930 | 30,223 | +0.32(+3.72%) |
Aug 10, 2015 | 8.595 | 8.823 | 8.550 | 8.610 | 17,296 | +0.02(+0.18%) |
Aug 07, 2015 | 8.648 | 8.762 | 8.595 | 8.595 | 8,532 | -0.13(-1.48%) |
Aug 06, 2015 | 8.869 | 8.915 | 8.686 | 8.724 | 8,596 | -0.19(-2.14%) |
Aug 05, 2015 | 9.021 | 9.406 | 8.854 | 8.915 | 21,776 | +0.16(+1.83%) |
Aug 04, 2015 | 9.078 | 9.078 | 8.724 | 8.755 | 10,473 | -0.04(-0.43%) |
Aug 03, 2015 | 9.025 | 9.281 | 8.724 | 8.792 | 10,376 | -0.25(-2.75%) |
Jul 31, 2015 | 8.830 | 9.319 | 8.830 | 9.040 | 16,722 | +0.09(+1.01%) |
Jul 30, 2015 | 8.852 | 8.988 | 8.679 | 8.950 | 18,591 | +0.13(+1.45%) |
Jul 29, 2015 | 8.988 | 8.988 | 8.822 | 8.822 | 7,319 | -0.29(-3.14%) |
Jul 28, 2015 | 9.258 | 9.296 | 9.040 | 9.108 | 21,078 | -0.07(-0.74%) |
Jul 27, 2015 | 9.055 | 9.364 | 8.822 | 9.176 | 25,681 | +0.00(+0.00%) |
Jul 24, 2015 | 8.875 | 9.198 | 8.574 | 9.176 | 31,585 | +0.30(+3.39%) |
Jul 23, 2015 | 8.251 | 8.875 | 8.251 | 8.875 | 59,188 | +0.73(+8.96%) |
Jul 22, 2015 | 7.574 | 8.251 | 7.574 | 8.145 | 38,446 | +0.13(+1.59%) |
Jul 21, 2015 | 8.672 | 8.807 | 7.386 | 8.017 | 113,941 | -0.96(-10.65%) |
Jul 20, 2015 | 9.025 | 9.025 | 8.649 | 8.973 | 20,294 | -0.35(-3.71%) |
Jul 17, 2015 | 9.386 | 9.386 | 8.950 | 9.319 | 22,143 | -0.07(-0.72%) |
Jul 16, 2015 | 9.552 | 9.559 | 9.018 | 9.386 | 67,685 | -0.10(-1.03%) |
Jul 15, 2015 | 9.559 | 9.650 | 9.213 | 9.484 | 71,268 | -0.29(-2.93%) |
Jul 14, 2015 | 10.06 | 10.06 | 9.672 | 9.770 | 20,762 | -0.29(-2.91%) |
Jul 13, 2015 | 10.38 | 10.45 | 9.777 | 10.06 | 30,383 | -0.38(-3.67%) |
Jul 10, 2015 | 10.15 | 10.53 | 10.15 | 10.45 | 21,132 | +0.01(+0.07%) |
Jul 09, 2015 | 10.91 | 10.91 | 10.44 | 10.44 | 23,049 | -0.47(-4.28%) |
Jul 08, 2015 | 10.62 | 11.25 | 10.62 | 10.91 | 8,497 | +0.11(+1.05%) |
Jul 07, 2015 | 10.85 | 11.36 | 10.70 | 10.79 | 14,458 | +0.06(+0.56%) |
Jul 06, 2015 | 10.70 | 10.97 | 10.70 | 10.73 | 13,563 | -0.17(-1.52%) |
Jul 02, 2015 | 11.00 | 10.90 | 10.90 | 10.90 | 5,185 | -0.02(-0.14%) |
Jul 01, 2015 | 10.96 | 11.06 | 10.91 | 10.91 | 22,592 | -0.24(-2.16%) |
Jun 30, 2015 | 11.30 | 11.36 | 11.14 | 11.15 | 2,290 | -0.17(-1.46%) |
Jun 29, 2015 | 11.30 | 11.64 | 11.09 | 11.32 | 15,339 | -0.27(-2.34%) |
Jun 26, 2015 | 11.70 | 11.78 | 11.59 | 11.59 | 13,795 | -0.01(-0.06%) |
Jun 25, 2015 | 11.36 | 11.62 | 11.06 | 11.60 | 7,941 | +0.19(+1.65%) |
Jun 24, 2015 | 11.26 | 11.42 | 11.07 | 11.41 | 9,195 | +0.23(+2.09%) |
Jun 23, 2015 | 11.30 | 11.32 | 10.92 | 11.18 | 15,972 | -0.16(-1.37%) |
Jun 22, 2015 | 11.37 | 11.43 | 11.28 | 11.33 | 6,035 | -0.14(-1.20%) |
Jun 19, 2015 | 11.49 | 11.51 | 11.47 | 11.47 | 8,518 | -0.26(-2.24%) |
Jun 18, 2015 | 11.58 | 11.73 | 11.28 | 11.73 | 11,834 | +0.38(+3.38%) |
Jun 17, 2015 | 11.03 | 11.65 | 10.94 | 11.35 | 32,396 | +0.25(+2.24%) |
Jun 16, 2015 | 11.06 | 11.43 | 10.94 | 11.10 | 16,452 | +0.13(+1.16%) |
Jun 15, 2015 | 11.21 | 11.23 | 10.78 | 10.97 | 14,039 | -0.11(-0.95%) |
Jun 12, 2015 | 10.92 | 11.57 | 10.85 | 11.08 | 2,034 | +0.14(+1.31%) |
Jun 11, 2015 | 11.14 | 11.14 | 10.93 | 10.94 | 4,229 | -0.26(-2.35%) |
Jun 10, 2015 | 11.14 | 11.24 | 11.14 | 11.20 | 5,479 | +0.13(+1.16%) |
Jun 09, 2015 | 10.90 | 11.18 | 10.85 | 11.07 | 7,697 | +0.17(+1.52%) |
Jun 08, 2015 | 11.15 | 11.15 | 10.91 | 10.91 | 6,908 | -0.27(-2.42%) |
Jun 05, 2015 | 10.85 | 11.18 | 10.85 | 11.18 | 5,338 | +0.07(+0.61%) |
Jun 04, 2015 | 10.72 | 11.13 | 10.72 | 11.11 | 6,058 | +0.19(+1.72%) |
Jun 03, 2015 | 11.27 | 11.36 | 10.91 | 10.92 | 20,834 | -0.22(-1.96%) |
Jun 02, 2015 | 11.32 | 11.41 | 11.10 | 11.14 | 28,489 | -0.56(-4.76%) |