Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.07 | 12.50 | 12.02 | 12.24 | 1,237,056 | +0.17(+1.41%) |
Jul 30, 2015 | 11.40 | 12.60 | 11.40 | 12.07 | 1,766,978 | +0.93(+8.35%) |
Jul 29, 2015 | 11.25 | 11.46 | 10.91 | 11.14 | 910,788 | +0.00(+0.00%) |
Jul 28, 2015 | 11.04 | 11.25 | 10.85 | 11.14 | 579,924 | +0.11(+1.00%) |
Jul 27, 2015 | 10.81 | 11.06 | 10.61 | 11.03 | 703,363 | -0.02(-0.18%) |
Jul 24, 2015 | 11.71 | 11.81 | 10.97 | 11.05 | 802,316 | -0.73(-6.20%) |
Jul 23, 2015 | 11.97 | 12.08 | 11.73 | 11.78 | 424,833 | -0.13(-1.09%) |
Jul 22, 2015 | 12.07 | 12.15 | 11.85 | 11.91 | 467,202 | -0.18(-1.49%) |
Jul 21, 2015 | 12.25 | 12.42 | 12.08 | 12.09 | 412,873 | -0.19(-1.55%) |
Jul 20, 2015 | 12.09 | 12.30 | 11.99 | 12.28 | 343,809 | +0.16(+1.32%) |
Jul 17, 2015 | 12.34 | 12.34 | 11.98 | 12.12 | 462,825 | -0.18(-1.46%) |
Jul 16, 2015 | 12.19 | 12.44 | 12.15 | 12.30 | 335,599 | +0.17(+1.40%) |
Jul 15, 2015 | 12.53 | 12.53 | 12.10 | 12.13 | 626,172 | -0.31(-2.49%) |
Jul 14, 2015 | 12.41 | 12.54 | 12.30 | 12.44 | 517,492 | +0.04(+0.32%) |
Jul 13, 2015 | 12.52 | 12.63 | 12.34 | 12.40 | 467,707 | -0.01(-0.08%) |
Jul 10, 2015 | 12.23 | 12.45 | 11.98 | 12.41 | 551,066 | +0.33(+2.73%) |
Jul 09, 2015 | 11.74 | 12.11 | 11.69 | 12.08 | 742,471 | +0.43(+3.69%) |
Jul 08, 2015 | 12.42 | 12.42 | 11.61 | 11.65 | 1,042,186 | -0.67(-5.44%) |
Jul 07, 2015 | 12.47 | 12.47 | 12.05 | 12.32 | 647,391 | -0.24(-1.91%) |
Jul 06, 2015 | 12.55 | 12.80 | 12.36 | 12.56 | 521,394 | -0.07(-0.55%) |
Jul 02, 2015 | 12.58 | 12.63 | 12.63 | 12.63 | 439,400 | +0.08(+0.64%) |
Jul 01, 2015 | 12.77 | 12.92 | 12.32 | 12.55 | 922,384 | -0.14(-1.10%) |
Jun 30, 2015 | 12.55 | 12.90 | 12.48 | 12.69 | 721,955 | +0.29(+2.34%) |
Jun 29, 2015 | 12.44 | 12.81 | 12.26 | 12.40 | 781,033 | -0.17(-1.35%) |
Jun 26, 2015 | 12.85 | 12.96 | 12.54 | 12.57 | 1,496,500 | -0.25(-1.95%) |
Jun 25, 2015 | 13.45 | 13.60 | 12.67 | 12.82 | 1,268,155 | -0.60(-4.47%) |
Jun 24, 2015 | 13.25 | 13.92 | 13.09 | 13.42 | 2,624,458 | +0.52(+3.99%) |
Jun 23, 2015 | 12.98 | 13.05 | 12.81 | 12.90 | 1,125,981 | -0.08(-0.58%) |
Jun 22, 2015 | 12.93 | 13.20 | 12.76 | 12.98 | 1,156,808 | +0.12(+0.93%) |
Jun 19, 2015 | 13.06 | 13.18 | 12.72 | 12.86 | 1,483,933 | -0.17(-1.30%) |
Jun 18, 2015 | 13.02 | 13.31 | 12.96 | 13.03 | 595,419 | +0.07(+0.54%) |
Jun 17, 2015 | 13.16 | 13.39 | 12.91 | 12.96 | 394,011 | -0.18(-1.37%) |
Jun 16, 2015 | 13.01 | 13.38 | 12.97 | 13.14 | 683,880 | +0.15(+1.15%) |
Jun 15, 2015 | 12.85 | 13.00 | 12.65 | 12.99 | 443,536 | +0.08(+0.62%) |
Jun 12, 2015 | 12.73 | 13.07 | 12.70 | 12.91 | 706,067 | +0.01(+0.08%) |
Jun 11, 2015 | 12.99 | 13.11 | 12.41 | 12.90 | 1,013,277 | -0.03(-0.23%) |
Jun 10, 2015 | 12.83 | 13.18 | 12.70 | 12.93 | 806,627 | -0.01(-0.08%) |
Jun 09, 2015 | 13.02 | 13.14 | 12.85 | 12.94 | 740,425 | -0.06(-0.46%) |
Jun 08, 2015 | 12.80 | 13.02 | 12.49 | 13.00 | 1,033,625 | +0.19(+1.48%) |
Jun 05, 2015 | 12.38 | 12.98 | 12.28 | 12.81 | 1,588,242 | +0.37(+2.97%) |
Jun 04, 2015 | 11.85 | 12.46 | 11.69 | 12.44 | 1,834,419 | +0.68(+5.78%) |
Jun 03, 2015 | 11.55 | 11.90 | 11.44 | 11.76 | 1,328,609 | +0.33(+2.89%) |
Jun 02, 2015 | 10.16 | 11.58 | 10.12 | 11.43 | 3,634,982 | +1.23(+12.06%) |
Jun 01, 2015 | 10.13 | 10.31 | 9.940 | 10.20 | 672,828 | +0.11(+1.09%) |
May 29, 2015 | 10.05 | 10.20 | 9.990 | 10.09 | 580,664 | -0.01(-0.10%) |
May 28, 2015 | 10.10 | 10.25 | 9.840 | 10.10 | 546,826 | -0.05(-0.49%) |
May 27, 2015 | 10.25 | 10.32 | 9.989 | 10.15 | 796,402 | -0.09(-0.88%) |
May 26, 2015 | 10.25 | 10.48 | 10.09 | 10.24 | 561,986 | -0.03(-0.29%) |
May 22, 2015 | 10.25 | 10.27 | 10.27 | 10.27 | 570,300 | +0.01(+0.10%) |
May 21, 2015 | 10.54 | 10.58 | 10.13 | 10.26 | 388,119 | -0.25(-2.38%) |
May 20, 2015 | 10.14 | 10.56 | 10.04 | 10.51 | 623,637 | +0.40(+3.96%) |
May 19, 2015 | 10.19 | 10.19 | 9.860 | 10.11 | 389,709 | -0.05(-0.49%) |
May 18, 2015 | 9.990 | 10.19 | 9.850 | 10.16 | 640,215 | +0.15(+1.50%) |
May 15, 2015 | 9.940 | 10.24 | 9.700 | 10.01 | 3,103,741 | +0.09(+0.91%) |
May 14, 2015 | 9.770 | 9.950 | 9.460 | 9.920 | 495,802 | +0.19(+1.95%) |
May 13, 2015 | 9.950 | 10.00 | 9.530 | 9.730 | 558,308 | -0.16(-1.62%) |
May 12, 2015 | 9.820 | 10.00 | 9.750 | 9.890 | 423,795 | +0.01(+0.10%) |
May 11, 2015 | 9.990 | 10.22 | 9.830 | 9.880 | 692,501 | -0.08(-0.80%) |
May 08, 2015 | 9.860 | 10.20 | 9.780 | 9.960 | 1,122,281 | +0.22(+2.26%) |
May 07, 2015 | 9.450 | 10.18 | 9.450 | 9.740 | 1,125,512 | +0.43(+4.62%) |
May 06, 2015 | 8.990 | 9.320 | 8.920 | 9.310 | 989,281 | +0.22(+2.42%) |
May 05, 2015 | 9.480 | 9.510 | 8.980 | 9.090 | 809,528 | -0.42(-4.42%) |
May 04, 2015 | 9.450 | 9.710 | 9.360 | 9.510 | 464,537 | +0.05(+0.53%) |