Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.080 | 9.240 | 8.880 | 9.040 | 54,263 | -0.04(-0.44%) |
Aug 28, 2015 | 9.170 | 9.230 | 8.750 | 9.080 | 65,945 | +0.01(+0.11%) |
Aug 27, 2015 | 8.840 | 9.280 | 8.780 | 9.070 | 109,061 | +0.35(+4.01%) |
Aug 26, 2015 | 8.380 | 8.730 | 8.380 | 8.720 | 71,365 | +0.50(+6.08%) |
Aug 25, 2015 | 8.590 | 8.770 | 8.200 | 8.220 | 59,608 | -0.14(-1.67%) |
Aug 24, 2015 | 8.040 | 8.800 | 8.040 | 8.360 | 88,709 | -0.37(-4.24%) |
Aug 21, 2015 | 9.020 | 9.150 | 8.440 | 8.730 | 190,601 | -0.49(-5.31%) |
Aug 20, 2015 | 9.400 | 9.984 | 9.170 | 9.220 | 61,860 | -0.25(-2.64%) |
Aug 19, 2015 | 9.440 | 9.640 | 9.300 | 9.470 | 52,786 | +0.03(+0.32%) |
Aug 18, 2015 | 9.700 | 9.850 | 9.370 | 9.440 | 71,796 | -0.28(-2.88%) |
Aug 17, 2015 | 10.15 | 10.15 | 9.600 | 9.720 | 132,925 | -0.55(-5.36%) |
Aug 14, 2015 | 10.50 | 10.62 | 10.11 | 10.27 | 175,521 | -0.68(-6.21%) |
Aug 13, 2015 | 10.92 | 11.16 | 10.60 | 10.95 | 84,647 | +0.04(+0.37%) |
Aug 12, 2015 | 10.81 | 10.99 | 10.65 | 10.91 | 57,082 | +0.05(+0.46%) |
Aug 11, 2015 | 10.73 | 10.87 | 10.70 | 10.86 | 26,258 | +0.08(+0.74%) |
Aug 10, 2015 | 10.50 | 10.81 | 10.49 | 10.78 | 62,241 | +0.35(+3.36%) |
Aug 07, 2015 | 10.35 | 10.46 | 10.30 | 10.43 | 55,715 | -0.02(-0.19%) |
Aug 06, 2015 | 10.46 | 10.54 | 10.26 | 10.45 | 45,766 | -0.05(-0.48%) |
Aug 05, 2015 | 10.35 | 10.56 | 10.30 | 10.50 | 43,965 | +0.25(+2.44%) |
Aug 04, 2015 | 10.36 | 10.40 | 10.25 | 10.25 | 71,043 | -0.08(-0.77%) |
Aug 03, 2015 | 10.35 | 10.35 | 10.20 | 10.33 | 23,505 | +0.01(+0.10%) |
Jul 31, 2015 | 10.34 | 10.39 | 10.31 | 10.32 | 23,280 | -0.02(-0.19%) |
Jul 30, 2015 | 10.32 | 10.43 | 10.25 | 10.34 | 21,762 | +0.02(+0.19%) |
Jul 29, 2015 | 10.35 | 10.49 | 10.25 | 10.32 | 47,336 | -0.02(-0.19%) |
Jul 28, 2015 | 10.33 | 10.40 | 10.20 | 10.34 | 31,576 | -0.01(-0.10%) |
Jul 27, 2015 | 10.63 | 10.64 | 10.30 | 10.35 | 54,570 | -0.35(-3.27%) |
Jul 24, 2015 | 10.90 | 10.90 | 10.65 | 10.70 | 42,241 | -0.18(-1.65%) |
Jul 23, 2015 | 11.15 | 11.17 | 10.77 | 10.88 | 45,866 | -0.17(-1.54%) |
Jul 22, 2015 | 11.06 | 11.15 | 10.96 | 11.05 | 23,344 | -0.01(-0.09%) |
Jul 21, 2015 | 11.10 | 11.19 | 10.90 | 11.06 | 33,848 | -0.07(-0.63%) |
Jul 20, 2015 | 11.04 | 11.15 | 10.89 | 11.13 | 84,534 | +0.03(+0.27%) |
Jul 17, 2015 | 11.19 | 11.22 | 11.05 | 11.10 | 37,366 | -0.14(-1.25%) |
Jul 16, 2015 | 11.24 | 11.42 | 11.12 | 11.24 | 36,970 | +0.11(+0.99%) |
Jul 15, 2015 | 11.22 | 11.39 | 11.04 | 11.13 | 45,593 | -0.14(-1.24%) |
Jul 14, 2015 | 10.55 | 11.30 | 10.55 | 11.27 | 161,796 | +0.77(+7.33%) |
Jul 13, 2015 | 10.61 | 10.63 | 10.42 | 10.50 | 82,252 | -0.14(-1.32%) |
Jul 10, 2015 | 10.65 | 10.79 | 10.36 | 10.64 | 62,973 | +0.04(+0.38%) |
Jul 09, 2015 | 10.50 | 11.03 | 10.50 | 10.60 | 62,917 | -0.07(-0.66%) |
Jul 08, 2015 | 10.65 | 10.86 | 10.54 | 10.67 | 52,777 | -0.16(-1.48%) |
Jul 07, 2015 | 10.77 | 10.87 | 10.62 | 10.83 | 60,841 | +0.12(+1.12%) |
Jul 06, 2015 | 10.96 | 11.12 | 10.70 | 10.71 | 67,602 | -0.33(-2.99%) |
Jul 02, 2015 | 11.09 | 11.04 | 11.04 | 11.04 | 83,600 | -0.21(-1.87%) |
Jul 01, 2015 | 11.37 | 11.54 | 11.15 | 11.25 | 78,741 | +0.07(+0.63%) |
Jun 30, 2015 | 11.67 | 11.79 | 11.07 | 11.18 | 110,391 | -0.32(-2.78%) |
Jun 29, 2015 | 11.76 | 11.80 | 11.17 | 11.50 | 174,743 | -0.47(-3.93%) |
Jun 26, 2015 | 11.98 | 12.07 | 11.85 | 11.97 | 71,788 | -0.01(-0.08%) |
Jun 25, 2015 | 11.80 | 12.00 | 11.80 | 11.98 | 125,440 | +0.22(+1.87%) |
Jun 24, 2015 | 11.53 | 12.20 | 11.30 | 11.76 | 121,652 | +0.25(+2.17%) |
Jun 23, 2015 | 12.16 | 12.25 | 11.12 | 11.51 | 244,076 | -0.71(-5.81%) |
Jun 22, 2015 | 12.14 | 12.25 | 11.84 | 12.22 | 146,395 | +0.38(+3.21%) |
Jun 19, 2015 | 10.70 | 12.40 | 10.67 | 11.84 | 383,986 | +1.18(+11.07%) |
Jun 18, 2015 | 11.20 | 11.75 | 10.01 | 10.66 | 541,087 | -0.48(-4.31%) |
Jun 17, 2015 | 11.84 | 11.90 | 11.14 | 11.14 | 125,174 | -0.66(-5.59%) |
Jun 16, 2015 | 12.48 | 12.52 | 11.46 | 11.80 | 191,590 | -0.75(-5.98%) |
Jun 15, 2015 | 13.25 | 13.35 | 12.48 | 12.55 | 147,602 | -0.56(-4.27%) |
Jun 12, 2015 | 13.95 | 14.21 | 12.97 | 13.11 | 176,454 | -0.91(-6.49%) |
Jun 11, 2015 | 14.33 | 14.33 | 13.86 | 14.02 | 133,352 | -0.27(-1.89%) |
Jun 10, 2015 | 14.14 | 14.35 | 14.14 | 14.29 | 79,042 | +0.17(+1.20%) |
Jun 09, 2015 | 14.03 | 14.12 | 13.75 | 14.12 | 46,967 | +0.11(+0.79%) |
Jun 08, 2015 | 13.83 | 14.26 | 13.83 | 14.01 | 51,326 | +0.10(+0.72%) |
Jun 05, 2015 | 14.24 | 14.33 | 13.74 | 13.91 | 94,132 | -0.30(-2.11%) |
Jun 04, 2015 | 14.35 | 14.51 | 14.02 | 14.21 | 68,280 | -0.17(-1.18%) |
Jun 03, 2015 | 14.48 | 14.71 | 14.38 | 14.38 | 43,571 | -0.06(-0.42%) |
Jun 02, 2015 | 14.01 | 14.64 | 14.01 | 14.44 | 40,089 | +0.29(+2.05%) |