Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.422 | 9.487 | 9.386 | 9.429 | 360,051 | +0.01(+0.08%) |
Jul 30, 2015 | 9.632 | 9.689 | 9.393 | 9.422 | 483,092 | -0.20(-2.03%) |
Jul 29, 2015 | 9.379 | 9.740 | 9.357 | 9.617 | 435,048 | +0.20(+2.07%) |
Jul 28, 2015 | 9.075 | 9.509 | 9.057 | 9.422 | 444,108 | +0.33(+3.66%) |
Jul 27, 2015 | 8.952 | 9.133 | 8.909 | 9.089 | 337,764 | +0.07(+0.80%) |
Jul 24, 2015 | 8.894 | 9.046 | 8.851 | 9.017 | 385,734 | +0.14(+1.55%) |
Jul 23, 2015 | 8.966 | 9.104 | 8.858 | 8.880 | 540,926 | -0.13(-1.44%) |
Jul 22, 2015 | 9.263 | 9.277 | 8.974 | 9.010 | 501,382 | -0.25(-2.73%) |
Jul 21, 2015 | 9.473 | 9.530 | 9.234 | 9.263 | 336,226 | -0.19(-1.99%) |
Jul 20, 2015 | 9.689 | 9.726 | 9.422 | 9.451 | 287,895 | -0.24(-2.46%) |
Jul 17, 2015 | 9.870 | 9.921 | 9.675 | 9.689 | 254,207 | -0.17(-1.69%) |
Jul 16, 2015 | 10.09 | 10.12 | 9.849 | 9.856 | 261,508 | -0.21(-2.08%) |
Jul 15, 2015 | 10.20 | 10.25 | 10.05 | 10.07 | 247,501 | -0.15(-1.49%) |
Jul 14, 2015 | 10.19 | 10.37 | 10.17 | 10.22 | 192,936 | +0.02(+0.21%) |
Jul 13, 2015 | 10.16 | 10.26 | 10.13 | 10.20 | 298,445 | +0.08(+0.79%) |
Jul 10, 2015 | 10.10 | 10.15 | 10.02 | 10.12 | 156,965 | +0.12(+1.23%) |
Jul 09, 2015 | 10.04 | 10.09 | 9.921 | 9.993 | 307,379 | +0.09(+0.88%) |
Jul 08, 2015 | 9.979 | 10.05 | 9.877 | 9.906 | 203,825 | -0.16(-1.58%) |
Jul 07, 2015 | 9.841 | 10.10 | 9.675 | 10.07 | 289,224 | +0.17(+1.75%) |
Jul 06, 2015 | 9.928 | 10.01 | 9.863 | 9.892 | 255,062 | -0.14(-1.44%) |
Jul 02, 2015 | 9.885 | 10.04 | 10.04 | 10.04 | 382,661 | +0.13(+1.31%) |
Jul 01, 2015 | 10.02 | 10.02 | 9.856 | 9.906 | 365,537 | -0.07(-0.72%) |
Jun 30, 2015 | 10.12 | 10.12 | 9.856 | 9.979 | 350,263 | -0.08(-0.79%) |
Jun 29, 2015 | 10.15 | 10.16 | 9.993 | 10.06 | 214,333 | -0.16(-1.56%) |
Jun 26, 2015 | 10.43 | 10.46 | 10.17 | 10.22 | 189,136 | -0.26(-2.48%) |
Jun 25, 2015 | 10.64 | 10.64 | 10.43 | 10.48 | 289,986 | -0.12(-1.09%) |
Jun 24, 2015 | 10.66 | 10.68 | 10.54 | 10.59 | 253,310 | -0.03(-0.27%) |
Jun 23, 2015 | 10.74 | 10.80 | 10.59 | 10.62 | 225,484 | -0.09(-0.88%) |
Jun 22, 2015 | 10.86 | 10.86 | 10.72 | 10.72 | 217,655 | -0.07(-0.67%) |
Jun 19, 2015 | 10.79 | 10.80 | 10.70 | 10.79 | 165,448 | -0.01(-0.07%) |
Jun 18, 2015 | 10.82 | 10.86 | 10.77 | 10.80 | 180,872 | +0.01(+0.07%) |
Jun 17, 2015 | 10.77 | 10.83 | 10.69 | 10.79 | 183,797 | +0.06(+0.54%) |
Jun 16, 2015 | 10.76 | 10.79 | 10.71 | 10.73 | 202,664 | -0.03(-0.27%) |
Jun 15, 2015 | 10.75 | 10.83 | 10.69 | 10.76 | 334,716 | -0.03(-0.27%) |
Jun 12, 2015 | 10.81 | 10.82 | 10.69 | 10.79 | 122,053 | -0.04(-0.40%) |
Jun 11, 2015 | 10.90 | 10.90 | 10.80 | 10.83 | 141,345 | -0.07(-0.66%) |
Jun 10, 2015 | 10.90 | 10.96 | 10.87 | 10.90 | 386,764 | +0.03(+0.27%) |
Jun 09, 2015 | 10.91 | 10.93 | 10.85 | 10.88 | 108,282 | -0.01(-0.13%) |
Jun 08, 2015 | 10.94 | 10.94 | 10.81 | 10.89 | 157,564 | -0.01(-0.07%) |
Jun 05, 2015 | 10.92 | 10.97 | 10.85 | 10.90 | 179,220 | -0.03(-0.26%) |
Jun 04, 2015 | 11.04 | 11.10 | 10.92 | 10.93 | 178,981 | -0.19(-1.69%) |
Jun 03, 2015 | 11.31 | 11.31 | 11.11 | 11.11 | 149,296 | -0.17(-1.54%) |
Jun 02, 2015 | 11.29 | 11.31 | 11.25 | 11.29 | 125,046 | +0.02(+0.19%) |
Jun 01, 2015 | 11.33 | 11.35 | 11.25 | 11.27 | 115,047 | -0.04(-0.32%) |
May 29, 2015 | 11.57 | 11.57 | 11.27 | 11.30 | 266,264 | -0.09(-0.83%) |
May 28, 2015 | 11.46 | 11.46 | 11.32 | 11.40 | 305,234 | -0.09(-0.82%) |
May 27, 2015 | 11.35 | 11.49 | 11.26 | 11.49 | 272,790 | +0.14(+1.21%) |
May 26, 2015 | 11.37 | 11.38 | 11.19 | 11.35 | 238,960 | -0.04(-0.38%) |
May 22, 2015 | 11.38 | 11.40 | 11.40 | 11.40 | 128,060 | +0.00(+0.00%) |
May 21, 2015 | 11.49 | 11.53 | 11.37 | 11.40 | 214,645 | -0.04(-0.32%) |
May 20, 2015 | 11.55 | 11.71 | 11.42 | 11.43 | 193,882 | -0.05(-0.47%) |
May 19, 2015 | 11.51 | 11.51 | 11.40 | 11.49 | 179,309 | -0.03(-0.24%) |
May 18, 2015 | 11.45 | 11.56 | 11.42 | 11.51 | 117,873 | +0.01(+0.12%) |
May 15, 2015 | 11.51 | 11.53 | 11.44 | 11.50 | 196,264 | -0.01(-0.12%) |
May 14, 2015 | 11.49 | 11.57 | 11.44 | 11.51 | 209,439 | +0.04(+0.37%) |
May 13, 2015 | 11.42 | 11.52 | 11.36 | 11.47 | 135,206 | +0.21(+1.83%) |
May 12, 2015 | 11.20 | 11.27 | 11.14 | 11.27 | 168,400 | +0.11(+0.95%) |
May 11, 2015 | 11.32 | 11.33 | 11.15 | 11.16 | 177,832 | -0.13(-1.19%) |
May 08, 2015 | 11.32 | 11.41 | 11.28 | 11.29 | 125,993 | +0.01(+0.13%) |
May 07, 2015 | 11.41 | 11.41 | 11.25 | 11.28 | 128,880 | -0.07(-0.62%) |
May 06, 2015 | 11.63 | 11.63 | 11.30 | 11.35 | 277,519 | -0.22(-1.90%) |
May 05, 2015 | 11.59 | 11.66 | 11.54 | 11.57 | 92,194 | +0.02(+0.18%) |
May 04, 2015 | 11.61 | 11.62 | 11.52 | 11.55 | 178,754 | -0.01(-0.12%) |