Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.915 | 9.986 | 9.915 | 9.986 | 3,356 | +0.13(+1.27%) |
Jul 30, 2015 | 9.799 | 9.861 | 9.774 | 9.861 | 1,960 | +0.02(+0.22%) |
Jul 29, 2015 | 9.840 | 9.840 | 9.840 | 9.840 | 234 | +0.05(+0.51%) |
Jul 28, 2015 | 9.745 | 9.817 | 9.745 | 9.790 | 3,314 | -0.04(-0.45%) |
Jul 27, 2015 | 9.859 | 9.859 | 9.763 | 9.834 | 2,143 | -0.11(-1.08%) |
Jul 24, 2015 | 9.942 | 9.951 | 9.933 | 9.942 | 2,486 | -0.09(-0.88%) |
Jul 23, 2015 | 10.01 | 10.03 | 9.995 | 10.03 | 1,649 | -0.07(-0.72%) |
Jul 22, 2015 | 10.12 | 10.12 | 10.10 | 10.10 | 977 | -0.11(-1.06%) |
Jul 21, 2015 | 10.20 | 10.21 | 10.20 | 10.21 | 616 | +0.01(+0.10%) |
Jul 20, 2015 | 10.25 | 10.25 | 10.20 | 10.20 | 3,521 | -0.09(-0.87%) |
Jul 17, 2015 | 10.29 | 10.29 | 10.29 | 10.29 | 727 | +0.03(+0.32%) |
Jul 16, 2015 | 10.26 | 10.26 | 10.26 | 10.26 | 571 | +0.13(+1.27%) |
Jul 15, 2015 | 10.27 | 10.27 | 10.13 | 10.13 | 1,765 | +0.04(+0.44%) |
Jul 13, 2015 | 9.924 | 10.18 | 9.924 | 10.08 | 97 | +0.03(+0.27%) |
Jul 10, 2015 | 10.03 | 10.06 | 10.03 | 10.06 | 560 | +0.24(+2.47%) |
Jul 08, 2015 | 9.817 | 9.870 | 9.817 | 9.816 | 6 | -0.15(-1.53%) |
Jul 07, 2015 | 10.24 | 10.40 | 9.861 | 9.969 | 7,359 | -0.21(-2.02%) |
Jul 06, 2015 | 10.18 | 10.46 | 10.17 | 10.17 | 7,603 | -0.13(-1.30%) |
Jul 02, 2015 | 10.32 | 10.31 | 10.31 | 10.31 | 3,019 | -0.06(-0.60%) |
Jul 01, 2015 | 10.34 | 10.37 | 10.34 | 10.37 | 1,063 | -0.06(-0.60%) |
Jun 30, 2015 | 10.43 | 10.46 | 10.43 | 10.43 | 370 | +0.00(+0.00%) |
Jun 29, 2015 | 10.43 | 10.43 | 10.43 | 10.43 | 353 | +0.06(+0.60%) |
Jun 25, 2015 | 10.24 | 10.37 | 10.24 | 10.37 | 4 | +0.10(+0.96%) |
Jun 24, 2015 | 10.27 | 10.27 | 10.27 | 10.27 | 327 | -0.04(-0.36%) |
Jun 23, 2015 | 10.31 | 10.31 | 10.31 | 10.31 | 912 | -0.11(-1.03%) |
Jun 22, 2015 | 10.35 | 10.42 | 10.35 | 10.42 | 2,280 | +0.20(+1.92%) |
Jun 19, 2015 | 10.23 | 10.23 | 10.22 | 10.22 | 1,286 | -0.08(-0.81%) |
Jun 18, 2015 | 10.29 | 10.33 | 10.28 | 10.30 | 1,917 | +0.07(+0.73%) |
Jun 17, 2015 | 10.23 | 10.24 | 10.21 | 10.23 | 2,761 | -0.09(-0.87%) |
Jun 16, 2015 | 10.32 | 10.32 | 10.32 | 10.32 | 239 | +0.07(+0.64%) |
Jun 15, 2015 | 10.26 | 10.26 | 10.23 | 10.25 | 4,758 | -0.04(-0.37%) |
Jun 12, 2015 | 10.29 | 10.29 | 10.29 | 10.29 | 279 | -0.06(-0.62%) |
Jun 11, 2015 | 10.38 | 10.38 | 10.33 | 10.35 | 6,975 | -0.01(-0.09%) |
Jun 10, 2015 | 10.36 | 10.38 | 10.35 | 10.36 | 12,572 | +0.12(+1.21%) |
Jun 09, 2015 | 10.24 | 10.24 | 10.24 | 10.24 | 372 | -0.01(-0.07%) |
Jun 08, 2015 | 10.25 | 10.25 | 10.23 | 10.25 | 3,802 | +0.01(+0.09%) |
Jun 05, 2015 | 10.24 | 10.24 | 10.24 | 10.24 | 173 | -0.10(-0.95%) |
Jun 04, 2015 | 10.35 | 10.35 | 10.32 | 10.34 | 3,489 | -0.19(-1.78%) |
Jun 03, 2015 | 10.52 | 10.52 | 10.52 | 10.52 | 705 | +0.04(+0.34%) |
Jun 02, 2015 | 10.49 | 10.49 | 10.49 | 10.49 | 344 | +0.04(+0.34%) |
Jun 01, 2015 | 10.42 | 10.45 | 10.42 | 10.45 | 5,258 | -0.14(-1.35%) |
May 28, 2015 | 10.51 | 10.59 | 10.59 | 10.59 | 6,263 | -0.02(-0.17%) |
May 27, 2015 | 10.57 | 10.61 | 10.57 | 10.61 | 6,185 | +0.00(+0.00%) |
May 26, 2015 | 10.71 | 10.71 | 10.61 | 10.61 | 1,013 | -0.08(-0.75%) |
May 22, 2015 | 10.69 | 10.69 | 10.69 | 10.69 | 1,006 | -0.04(-0.33%) |
May 21, 2015 | 10.71 | 10.76 | 10.70 | 10.73 | 12,082 | +0.03(+0.24%) |
May 20, 2015 | 10.67 | 10.70 | 10.67 | 10.70 | 685 | +0.04(+0.38%) |
May 19, 2015 | 10.67 | 10.68 | 10.66 | 10.66 | 6,459 | -0.01(-0.12%) |
May 18, 2015 | 10.67 | 10.67 | 10.67 | 10.67 | 627 | -0.04(-0.42%) |
May 15, 2015 | 10.67 | 10.72 | 10.67 | 10.72 | 1,015 | +0.05(+0.43%) |
May 14, 2015 | 10.65 | 10.67 | 10.65 | 10.67 | 3,313 | +0.08(+0.75%) |
May 13, 2015 | 10.59 | 10.59 | 10.59 | 10.59 | 6,202 | +0.02(+0.17%) |
May 12, 2015 | 10.52 | 10.59 | 10.52 | 10.58 | 5,434 | +0.00(+0.00%) |
May 11, 2015 | 10.67 | 10.67 | 10.57 | 10.58 | 10,612 | -0.11(-1.00%) |
May 08, 2015 | 10.65 | 10.70 | 10.65 | 10.68 | 13,045 | +0.30(+2.91%) |
May 07, 2015 | 10.35 | 10.42 | 10.34 | 10.38 | 6,810 | -0.06(-0.59%) |
May 06, 2015 | 10.51 | 10.51 | 10.44 | 10.44 | 15,287 | -0.07(-0.68%) |
May 05, 2015 | 10.51 | 10.51 | 10.51 | 10.51 | 3,649 | -0.11(-1.01%) |
May 04, 2015 | 10.56 | 10.62 | 10.56 | 10.62 | 1,072 | +0.06(+0.59%) |