Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.720 | 9.690 | 8.720 | 9.430 | 78,977 | +0.69(+7.89%) |
Aug 28, 2015 | 8.280 | 8.900 | 8.280 | 8.740 | 51,570 | +0.47(+5.68%) |
Aug 27, 2015 | 8.280 | 8.380 | 8.010 | 8.270 | 64,267 | +0.02(+0.24%) |
Aug 26, 2015 | 8.230 | 8.530 | 7.950 | 8.250 | 102,203 | +0.22(+2.74%) |
Aug 25, 2015 | 8.500 | 8.500 | 8.000 | 8.030 | 65,124 | -0.27(-3.25%) |
Aug 24, 2015 | 8.060 | 9.000 | 7.990 | 8.300 | 71,593 | -0.11(-1.31%) |
Aug 21, 2015 | 8.170 | 9.360 | 8.010 | 8.410 | 89,401 | -0.02(-0.24%) |
Aug 20, 2015 | 8.890 | 9.150 | 8.300 | 8.430 | 99,378 | -0.52(-5.81%) |
Aug 19, 2015 | 9.230 | 9.340 | 8.950 | 8.950 | 104,280 | -0.31(-3.35%) |
Aug 18, 2015 | 9.340 | 9.450 | 9.150 | 9.260 | 39,335 | -0.07(-0.75%) |
Aug 17, 2015 | 9.120 | 9.560 | 9.110 | 9.330 | 51,708 | +0.15(+1.63%) |
Aug 14, 2015 | 9.120 | 9.650 | 9.110 | 9.180 | 82,488 | -0.63(-6.42%) |
Aug 13, 2015 | 10.94 | 10.94 | 9.780 | 9.810 | 29,444 | -0.16(-1.60%) |
Aug 12, 2015 | 9.630 | 10.33 | 9.520 | 9.970 | 36,874 | +0.20(+2.05%) |
Aug 11, 2015 | 10.05 | 10.20 | 9.630 | 9.770 | 33,319 | -0.36(-3.55%) |
Aug 10, 2015 | 10.00 | 10.51 | 10.00 | 10.13 | 33,986 | +0.08(+0.80%) |
Aug 07, 2015 | 10.58 | 10.58 | 9.995 | 10.05 | 29,827 | -0.57(-5.37%) |
Aug 06, 2015 | 10.88 | 10.88 | 10.45 | 10.62 | 27,702 | -0.29(-2.66%) |
Aug 05, 2015 | 11.42 | 11.54 | 10.77 | 10.91 | 94,898 | -0.39(-3.45%) |
Aug 04, 2015 | 11.39 | 11.77 | 11.28 | 11.30 | 22,127 | -0.35(-3.00%) |
Aug 03, 2015 | 11.56 | 12.00 | 11.42 | 11.65 | 47,784 | +0.05(+0.43%) |
Jul 31, 2015 | 11.20 | 11.67 | 10.61 | 11.60 | 29,499 | +0.47(+4.22%) |
Jul 30, 2015 | 11.10 | 11.44 | 10.54 | 11.13 | 33,939 | -0.16(-1.42%) |
Jul 29, 2015 | 11.44 | 11.74 | 10.88 | 11.29 | 80,122 | -0.16(-1.40%) |
Jul 28, 2015 | 11.94 | 11.95 | 11.44 | 11.45 | 50,824 | -0.51(-4.26%) |
Jul 27, 2015 | 11.87 | 12.20 | 11.79 | 11.96 | 66,853 | -0.01(-0.08%) |
Jul 24, 2015 | 12.47 | 12.47 | 11.62 | 11.97 | 207,868 | -0.39(-3.16%) |
Jul 23, 2015 | 11.97 | 12.42 | 11.59 | 12.36 | 88,305 | +0.37(+3.09%) |
Jul 22, 2015 | 11.00 | 12.00 | 11.00 | 11.99 | 212,637 | +0.92(+8.31%) |
Jul 21, 2015 | 11.32 | 11.34 | 10.86 | 11.07 | 32,451 | -0.18(-1.60%) |
Jul 20, 2015 | 11.37 | 11.49 | 10.58 | 11.25 | 71,144 | -0.14(-1.23%) |
Jul 17, 2015 | 11.44 | 11.47 | 11.19 | 11.39 | 47,727 | +0.00(+0.00%) |
Jul 16, 2015 | 11.12 | 11.49 | 11.12 | 11.39 | 52,635 | +0.28(+2.52%) |
Jul 15, 2015 | 11.08 | 11.25 | 10.95 | 11.11 | 41,226 | +0.10(+0.91%) |
Jul 14, 2015 | 10.80 | 11.27 | 10.67 | 11.01 | 38,371 | +0.24(+2.23%) |
Jul 13, 2015 | 10.82 | 10.88 | 10.51 | 10.77 | 49,048 | +0.00(+0.00%) |
Jul 10, 2015 | 9.640 | 10.79 | 9.640 | 10.77 | 54,197 | +1.22(+12.77%) |
Jul 09, 2015 | 9.700 | 9.930 | 9.332 | 9.550 | 49,262 | -0.06(-0.62%) |
Jul 08, 2015 | 9.750 | 9.840 | 9.500 | 9.610 | 64,181 | -0.20(-2.04%) |
Jul 07, 2015 | 9.820 | 9.830 | 9.410 | 9.810 | 76,937 | +0.04(+0.41%) |
Jul 06, 2015 | 10.12 | 10.17 | 9.420 | 9.770 | 107,577 | -0.50(-4.87%) |
Jul 02, 2015 | 10.62 | 10.27 | 10.27 | 10.27 | 32,700 | -0.32(-3.02%) |
Jul 01, 2015 | 11.16 | 11.29 | 10.38 | 10.59 | 85,798 | -0.55(-4.94%) |
Jun 30, 2015 | 11.13 | 11.20 | 10.72 | 11.14 | 58,978 | +0.06(+0.54%) |
Jun 29, 2015 | 11.80 | 11.94 | 10.98 | 11.08 | 119,981 | -0.85(-7.12%) |
Jun 26, 2015 | 11.21 | 12.14 | 11.06 | 11.93 | 924,648 | +0.75(+6.71%) |
Jun 25, 2015 | 11.51 | 11.55 | 10.58 | 11.18 | 124,290 | -0.34(-2.95%) |
Jun 24, 2015 | 11.77 | 11.85 | 11.47 | 11.52 | 125,129 | -0.21(-1.79%) |
Jun 23, 2015 | 11.48 | 11.78 | 11.32 | 11.73 | 94,222 | +0.19(+1.65%) |
Jun 22, 2015 | 11.69 | 11.97 | 11.01 | 11.54 | 123,478 | -0.12(-1.03%) |
Jun 19, 2015 | 11.26 | 11.81 | 11.09 | 11.66 | 129,415 | +0.36(+3.19%) |
Jun 18, 2015 | 11.52 | 11.52 | 11.17 | 11.30 | 89,303 | +0.05(+0.44%) |
Jun 17, 2015 | 11.25 | 11.29 | 11.03 | 11.25 | 76,839 | +0.00(+0.00%) |
Jun 16, 2015 | 11.24 | 11.60 | 11.07 | 11.25 | 85,614 | +0.01(+0.09%) |
Jun 15, 2015 | 10.80 | 11.36 | 10.80 | 11.24 | 152,554 | +0.42(+3.88%) |
Jun 12, 2015 | 11.12 | 11.22 | 10.54 | 10.82 | 80,037 | -0.32(-2.87%) |
Jun 11, 2015 | 11.45 | 11.56 | 11.09 | 11.14 | 54,325 | -0.09(-0.80%) |
Jun 10, 2015 | 11.34 | 11.34 | 11.05 | 11.23 | 47,449 | +0.00(+0.00%) |
Jun 09, 2015 | 11.28 | 11.39 | 11.05 | 11.23 | 44,188 | -0.29(-2.52%) |
Jun 08, 2015 | 11.77 | 11.88 | 10.97 | 11.52 | 177,433 | -0.22(-1.87%) |
Jun 05, 2015 | 11.48 | 12.20 | 11.29 | 11.74 | 265,426 | +0.28(+2.44%) |
Jun 04, 2015 | 11.14 | 11.50 | 11.03 | 11.46 | 131,324 | +0.33(+2.96%) |
Jun 03, 2015 | 10.71 | 11.15 | 10.13 | 11.13 | 115,820 | +0.43(+4.02%) |
Jun 02, 2015 | 9.790 | 10.73 | 9.790 | 10.70 | 109,039 | +0.66(+6.57%) |