Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.120 | 9.880 | 9.120 | 9.660 | 16,787 | +0.61(+6.74%) |
Aug 28, 2015 | 9.280 | 9.350 | 9.010 | 9.050 | 35,836 | -0.19(-2.06%) |
Aug 27, 2015 | 9.250 | 9.690 | 9.150 | 9.240 | 12,039 | +0.00(+0.00%) |
Aug 26, 2015 | 8.800 | 9.240 | 8.755 | 9.240 | 3,357 | -0.01(-0.11%) |
Aug 25, 2015 | 9.250 | 9.250 | 9.250 | 9.250 | 407 | +0.00(+0.00%) |
Aug 24, 2015 | 9.500 | 9.500 | 9.160 | 9.250 | 1,688 | -0.23(-2.43%) |
Aug 21, 2015 | 9.012 | 9.480 | 9.012 | 9.480 | 376 | +0.09(+0.96%) |
Aug 20, 2015 | 9.390 | 9.390 | 9.390 | 9.390 | 451 | -0.11(-1.16%) |
Aug 19, 2015 | 9.550 | 9.550 | 9.340 | 9.500 | 7,710 | -0.12(-1.25%) |
Aug 18, 2015 | 9.000 | 9.620 | 9.000 | 9.620 | 588 | +0.62(+6.90%) |
Aug 17, 2015 | 8.900 | 8.999 | 8.900 | 8.999 | 627 | -0.00(-0.01%) |
Aug 14, 2015 | 8.900 | 9.000 | 8.900 | 9.000 | 1,135 | -0.00(-0.00%) |
Aug 13, 2015 | 9.040 | 9.160 | 9.000 | 9.000 | 12,950 | -0.20(-2.17%) |
Aug 12, 2015 | 9.490 | 9.490 | 9.190 | 9.200 | 3,502 | -0.26(-2.75%) |
Aug 10, 2015 | 9.430 | 9.460 | 9.460 | 9.460 | 1,200 | +0.10(+1.07%) |
Aug 07, 2015 | 9.530 | 9.530 | 9.330 | 9.360 | 1,823 | +0.19(+2.07%) |
Aug 06, 2015 | 9.678 | 9.678 | 9.160 | 9.170 | 8,773 | -0.20(-2.13%) |
Aug 05, 2015 | 9.540 | 9.652 | 9.170 | 9.370 | 5,481 | -0.01(-0.11%) |
Aug 04, 2015 | 9.630 | 9.630 | 9.270 | 9.380 | 683 | -0.22(-2.28%) |
Aug 03, 2015 | 9.700 | 9.700 | 9.304 | 9.599 | 4,329 | +0.10(+1.05%) |
Jul 31, 2015 | 9.620 | 9.700 | 9.490 | 9.500 | 14,400 | -0.00(-0.00%) |
Jul 30, 2015 | 9.240 | 9.640 | 9.240 | 9.500 | 748 | -0.10(-1.04%) |
Jul 29, 2015 | 9.150 | 9.700 | 9.150 | 9.600 | 11,640 | +0.33(+3.56%) |
Jul 28, 2015 | 9.530 | 9.530 | 9.270 | 9.270 | 840 | -0.13(-1.38%) |
Jul 27, 2015 | 9.310 | 9.540 | 9.130 | 9.400 | 1,118 | -0.07(-0.74%) |
Jul 24, 2015 | 9.500 | 9.537 | 9.300 | 9.470 | 737 | -0.08(-0.84%) |
Jul 22, 2015 | 9.480 | 9.550 | 9.550 | 9.550 | 30 | +0.09(+0.95%) |
Jul 20, 2015 | 9.370 | 9.460 | 9.460 | 9.460 | 2,600 | -0.14(-1.46%) |
Jul 17, 2015 | 9.530 | 9.670 | 9.520 | 9.600 | 517 | -0.18(-1.84%) |
Jul 16, 2015 | 9.460 | 9.780 | 9.460 | 9.780 | 1,265 | +0.27(+2.84%) |
Jul 15, 2015 | 9.900 | 9.900 | 9.510 | 9.510 | 3,453 | -0.45(-4.52%) |
Jul 14, 2015 | 9.960 | 9.960 | 9.960 | 9.960 | 300 | +0.49(+5.17%) |
Jul 13, 2015 | 9.960 | 9.960 | 9.450 | 9.470 | 945 | -0.31(-3.17%) |
Jul 10, 2015 | 9.810 | 9.906 | 9.500 | 9.780 | 14,366 | +0.08(+0.85%) |
Jul 09, 2015 | 9.697 | 9.697 | 9.697 | 9.697 | 403 | +0.29(+3.05%) |
Jul 08, 2015 | 9.690 | 9.820 | 9.331 | 9.410 | 7,632 | -0.29(-2.99%) |
Jul 07, 2015 | 9.560 | 10.00 | 9.450 | 9.700 | 2,853 | +0.16(+1.68%) |
Jul 06, 2015 | 9.847 | 9.847 | 9.490 | 9.540 | 1,102 | +0.01(+0.10%) |
Jul 01, 2015 | 9.730 | 9.530 | 9.530 | 9.530 | 1,800 | +0.08(+0.85%) |
Jun 30, 2015 | 9.407 | 10.00 | 9.380 | 9.450 | 5,262 | +0.04(+0.43%) |
Jun 29, 2015 | 9.380 | 9.600 | 9.380 | 9.410 | 475 | -0.26(-2.69%) |
Jun 26, 2015 | 9.351 | 9.670 | 9.351 | 9.670 | 5,131 | +0.36(+3.87%) |
Jun 25, 2015 | 9.222 | 9.490 | 9.190 | 9.310 | 3,909 | +0.25(+2.76%) |
Jun 24, 2015 | 9.090 | 9.220 | 9.030 | 9.060 | 10,588 | -0.22(-2.37%) |
Jun 23, 2015 | 9.000 | 9.360 | 9.190 | 9.280 | 4,565 | +0.09(+0.98%) |
Jun 22, 2015 | 9.510 | 9.540 | 9.100 | 9.190 | 11,678 | -0.41(-4.27%) |
Jun 19, 2015 | 9.940 | 10.00 | 9.510 | 9.600 | 16,851 | -0.39(-3.90%) |
Jun 18, 2015 | 9.940 | 10.00 | 9.450 | 9.990 | 9,230 | +0.05(+0.50%) |
Jun 17, 2015 | 9.873 | 9.960 | 9.800 | 9.940 | 5,005 | -0.05(-0.50%) |
Jun 16, 2015 | 9.940 | 9.990 | 9.819 | 9.990 | 1,992 | +0.07(+0.71%) |
Jun 15, 2015 | 9.940 | 9.942 | 9.920 | 9.920 | 1,035 | +0.02(+0.20%) |
Jun 12, 2015 | 9.900 | 9.900 | 9.620 | 9.900 | 4,031 | +0.06(+0.61%) |
Jun 11, 2015 | 10.02 | 10.14 | 9.840 | 9.840 | 7,500 | -0.29(-2.87%) |
Jun 10, 2015 | 10.05 | 10.14 | 10.05 | 10.13 | 807 | +0.13(+1.31%) |
Jun 09, 2015 | 10.01 | 10.01 | 10.000 | 10.000 | 1,634 | -0.00(-0.00%) |
Jun 08, 2015 | 9.950 | 10.00 | 9.950 | 10.00 | 477 | +0.10(+1.01%) |
Jun 05, 2015 | 10.12 | 10.15 | 9.840 | 9.900 | 3,102 | -0.24(-2.37%) |
Jun 04, 2015 | 9.970 | 10.14 | 9.760 | 10.14 | 2,409 | +0.22(+2.22%) |
Jun 03, 2015 | 10.10 | 10.12 | 9.845 | 9.920 | 6,486 | -0.18(-1.78%) |
Jun 02, 2015 | 10.26 | 10.35 | 9.906 | 10.10 | 5,303 | +0.15(+1.51%) |