Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.639 | 8.347 | 7.600 | 8.201 | 297,403 | +0.49(+6.42%) |
Aug 28, 2015 | 7.368 | 7.823 | 7.340 | 7.707 | 143,952 | +0.29(+3.92%) |
Aug 27, 2015 | 7.348 | 7.649 | 7.212 | 7.416 | 379,001 | +0.21(+2.96%) |
Aug 26, 2015 | 7.570 | 7.570 | 7.106 | 7.203 | 289,453 | -0.28(-3.75%) |
Aug 25, 2015 | 7.986 | 8.131 | 7.483 | 7.483 | 276,829 | -0.28(-3.61%) |
Aug 24, 2015 | 7.628 | 7.879 | 6.913 | 7.763 | 346,131 | -0.27(-3.37%) |
Aug 21, 2015 | 8.121 | 8.363 | 7.937 | 8.034 | 426,586 | -0.06(-0.72%) |
Aug 20, 2015 | 8.711 | 8.711 | 8.083 | 8.092 | 304,375 | -0.62(-7.10%) |
Aug 19, 2015 | 8.904 | 8.914 | 8.431 | 8.711 | 1,184,236 | -0.20(-2.28%) |
Aug 18, 2015 | 8.846 | 9.426 | 8.315 | 8.914 | 871,113 | -1.96(-18.04%) |
Aug 17, 2015 | 11.16 | 11.32 | 10.81 | 10.88 | 280,279 | -0.33(-2.93%) |
Aug 14, 2015 | 11.23 | 11.46 | 11.14 | 11.21 | 80,071 | +0.08(+0.69%) |
Aug 13, 2015 | 11.11 | 11.18 | 10.89 | 11.13 | 102,870 | +0.04(+0.35%) |
Aug 12, 2015 | 10.86 | 11.12 | 10.73 | 11.09 | 102,090 | +0.19(+1.77%) |
Aug 11, 2015 | 10.88 | 10.93 | 10.66 | 10.90 | 134,769 | -0.04(-0.35%) |
Aug 10, 2015 | 10.88 | 11.01 | 10.80 | 10.93 | 136,331 | +0.09(+0.80%) |
Aug 07, 2015 | 10.86 | 10.90 | 10.73 | 10.85 | 161,467 | -0.02(-0.18%) |
Aug 06, 2015 | 10.98 | 10.98 | 10.69 | 10.87 | 182,639 | -0.06(-0.53%) |
Aug 05, 2015 | 11.01 | 11.07 | 10.82 | 10.92 | 192,699 | +0.01(+0.09%) |
Aug 04, 2015 | 10.79 | 10.95 | 10.79 | 10.92 | 110,894 | +0.18(+1.71%) |
Aug 03, 2015 | 10.49 | 10.77 | 10.40 | 10.73 | 203,414 | +0.16(+1.56%) |
Jul 31, 2015 | 10.89 | 10.91 | 10.32 | 10.57 | 277,125 | -0.34(-3.10%) |
Jul 30, 2015 | 10.98 | 11.00 | 10.80 | 10.91 | 64,702 | -0.11(-0.97%) |
Jul 29, 2015 | 11.05 | 11.33 | 10.94 | 11.01 | 73,018 | -0.04(-0.35%) |
Jul 28, 2015 | 10.86 | 11.08 | 10.63 | 11.05 | 247,922 | +0.19(+1.78%) |
Jul 27, 2015 | 11.06 | 11.13 | 10.50 | 10.86 | 157,748 | -0.33(-2.94%) |
Jul 24, 2015 | 11.51 | 11.51 | 11.18 | 11.19 | 196,507 | -0.37(-3.18%) |
Jul 23, 2015 | 11.63 | 11.63 | 11.46 | 11.55 | 86,860 | -0.02(-0.17%) |
Jul 22, 2015 | 11.50 | 11.69 | 11.36 | 11.57 | 83,606 | +0.01(+0.08%) |
Jul 21, 2015 | 11.47 | 12.12 | 11.47 | 11.56 | 230,932 | +0.18(+1.61%) |
Jul 20, 2015 | 11.80 | 11.82 | 11.35 | 11.38 | 242,903 | -0.40(-3.37%) |
Jul 17, 2015 | 11.66 | 11.92 | 11.34 | 11.78 | 154,528 | +0.14(+1.16%) |
Jul 16, 2015 | 11.55 | 11.81 | 11.43 | 11.64 | 130,866 | +0.15(+1.35%) |
Jul 15, 2015 | 11.87 | 11.96 | 11.46 | 11.49 | 136,533 | -0.44(-3.73%) |
Jul 14, 2015 | 12.10 | 12.16 | 11.77 | 11.93 | 143,878 | -0.21(-1.75%) |
Jul 13, 2015 | 12.07 | 12.25 | 12.02 | 12.14 | 179,490 | +0.11(+0.88%) |
Jul 10, 2015 | 12.10 | 12.17 | 11.93 | 12.04 | 196,869 | -0.03(-0.24%) |
Jul 09, 2015 | 11.75 | 12.30 | 11.70 | 12.07 | 183,447 | +0.45(+3.91%) |
Jul 08, 2015 | 11.65 | 11.70 | 11.36 | 11.61 | 206,264 | -0.14(-1.23%) |
Jul 07, 2015 | 11.77 | 11.92 | 11.13 | 11.76 | 205,858 | -0.09(-0.73%) |
Jul 06, 2015 | 11.62 | 11.92 | 11.61 | 11.84 | 115,045 | +0.07(+0.57%) |
Jul 02, 2015 | 11.80 | 11.78 | 11.78 | 11.78 | 148,736 | +0.02(+0.16%) |
Jul 01, 2015 | 11.92 | 12.28 | 11.66 | 11.76 | 124,965 | -0.19(-1.62%) |
Jun 30, 2015 | 12.09 | 12.16 | 11.80 | 11.95 | 156,719 | +0.01(+0.08%) |
Jun 29, 2015 | 12.55 | 12.56 | 11.84 | 11.94 | 210,578 | -0.73(-5.80%) |
Jun 26, 2015 | 12.40 | 12.87 | 12.33 | 12.67 | 194,414 | +0.24(+1.94%) |
Jun 25, 2015 | 12.92 | 12.95 | 12.31 | 12.43 | 228,574 | -0.45(-3.53%) |
Jun 24, 2015 | 13.07 | 13.22 | 12.82 | 12.89 | 99,492 | -0.19(-1.48%) |
Jun 23, 2015 | 12.94 | 13.20 | 12.93 | 13.08 | 248,260 | +0.12(+0.89%) |
Jun 22, 2015 | 12.73 | 13.08 | 12.71 | 12.96 | 171,217 | +0.28(+2.21%) |
Jun 19, 2015 | 12.80 | 12.90 | 12.67 | 12.68 | 82,621 | -0.14(-1.13%) |
Jun 18, 2015 | 12.84 | 12.87 | 12.58 | 12.83 | 200,491 | +0.04(+0.30%) |
Jun 17, 2015 | 12.94 | 13.06 | 12.73 | 12.79 | 143,608 | -0.07(-0.53%) |
Jun 16, 2015 | 13.16 | 13.32 | 12.71 | 12.86 | 283,435 | -0.33(-2.49%) |
Jun 15, 2015 | 13.41 | 13.49 | 13.19 | 13.19 | 180,692 | -0.31(-2.29%) |
Jun 12, 2015 | 13.76 | 13.82 | 13.42 | 13.50 | 225,890 | -0.33(-2.38%) |
Jun 11, 2015 | 14.08 | 14.08 | 13.72 | 13.83 | 84,972 | -0.26(-1.85%) |
Jun 10, 2015 | 14.20 | 14.43 | 13.99 | 14.09 | 245,594 | +0.05(+0.34%) |
Jun 09, 2015 | 14.60 | 14.63 | 13.97 | 14.04 | 155,328 | -0.50(-3.46%) |
Jun 08, 2015 | 14.46 | 14.64 | 14.41 | 14.54 | 105,952 | +0.00(+0.00%) |
Jun 05, 2015 | 14.27 | 14.64 | 14.23 | 14.54 | 179,191 | +0.18(+1.28%) |
Jun 04, 2015 | 14.43 | 14.69 | 14.30 | 14.36 | 179,400 | -0.20(-1.39%) |
Jun 03, 2015 | 14.47 | 14.70 | 14.42 | 14.56 | 162,060 | +0.08(+0.53%) |
Jun 02, 2015 | 14.30 | 14.72 | 14.20 | 14.48 | 377,785 | +0.23(+1.63%) |