Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.519 | 9.577 | 9.357 | 9.433 | 25,107 | -0.10(-1.00%) |
Jul 30, 2015 | 9.300 | 9.567 | 9.290 | 9.529 | 135,057 | +0.20(+2.15%) |
Jul 29, 2015 | 8.870 | 9.443 | 8.870 | 9.328 | 71,925 | +0.43(+4.83%) |
Jul 28, 2015 | 9.242 | 9.242 | 8.783 | 8.898 | 165,185 | -0.30(-3.22%) |
Jul 27, 2015 | 9.567 | 9.613 | 9.166 | 9.194 | 86,575 | -0.51(-5.22%) |
Jul 24, 2015 | 9.988 | 10.02 | 9.491 | 9.701 | 116,284 | -0.32(-3.24%) |
Jul 23, 2015 | 10.59 | 10.66 | 9.997 | 10.03 | 71,488 | -0.52(-4.90%) |
Jul 22, 2015 | 10.59 | 10.69 | 10.46 | 10.54 | 51,963 | -0.09(-0.81%) |
Jul 21, 2015 | 10.82 | 10.82 | 10.50 | 10.63 | 160,875 | -0.03(-0.27%) |
Jul 20, 2015 | 10.75 | 10.75 | 10.52 | 10.66 | 62,151 | -0.05(-0.45%) |
Jul 17, 2015 | 10.72 | 10.77 | 10.52 | 10.70 | 111,435 | +0.02(+0.18%) |
Jul 16, 2015 | 10.63 | 10.81 | 10.17 | 10.69 | 147,915 | +0.11(+0.99%) |
Jul 15, 2015 | 10.82 | 10.82 | 10.48 | 10.58 | 242,591 | -0.29(-2.64%) |
Jul 14, 2015 | 10.97 | 11.06 | 10.70 | 10.87 | 206,104 | -0.11(-0.96%) |
Jul 13, 2015 | 11.08 | 11.29 | 10.91 | 10.97 | 122,353 | -0.11(-0.95%) |
Jul 10, 2015 | 10.69 | 11.15 | 10.47 | 11.08 | 162,301 | +0.55(+5.27%) |
Jul 09, 2015 | 10.61 | 10.73 | 10.28 | 10.52 | 217,461 | +0.05(+0.46%) |
Jul 08, 2015 | 10.57 | 10.58 | 10.09 | 10.48 | 285,429 | -0.21(-1.97%) |
Jul 07, 2015 | 10.75 | 10.81 | 10.08 | 10.69 | 192,989 | -0.10(-0.89%) |
Jul 06, 2015 | 10.33 | 10.87 | 10.16 | 10.78 | 145,856 | +0.38(+3.70%) |
Jul 02, 2015 | 10.83 | 10.40 | 10.40 | 10.40 | 120,006 | -0.48(-4.40%) |
Jul 01, 2015 | 11.03 | 11.35 | 10.69 | 10.87 | 123,995 | -0.08(-0.69%) |
Jun 30, 2015 | 11.85 | 11.85 | 10.83 | 10.95 | 176,420 | -0.83(-7.02%) |
Jun 29, 2015 | 12.27 | 12.52 | 11.71 | 11.78 | 145,035 | -0.61(-4.93%) |
Jun 26, 2015 | 12.25 | 12.53 | 12.17 | 12.39 | 1,992,781 | +0.19(+1.54%) |
Jun 25, 2015 | 12.12 | 12.42 | 11.83 | 12.20 | 153,768 | +0.15(+1.25%) |
Jun 24, 2015 | 12.31 | 12.42 | 12.01 | 12.05 | 140,713 | -0.26(-2.14%) |
Jun 23, 2015 | 12.34 | 12.57 | 12.25 | 12.31 | 96,117 | +0.02(+0.15%) |
Jun 22, 2015 | 12.04 | 12.39 | 11.92 | 12.29 | 76,820 | +0.32(+2.67%) |
Jun 19, 2015 | 12.40 | 12.40 | 11.94 | 11.97 | 166,471 | -0.38(-3.04%) |
Jun 18, 2015 | 11.96 | 12.36 | 11.95 | 12.35 | 146,755 | +0.48(+4.03%) |
Jun 17, 2015 | 11.70 | 12.06 | 11.55 | 11.87 | 125,421 | +0.18(+1.53%) |
Jun 16, 2015 | 11.51 | 11.72 | 11.38 | 11.69 | 218,840 | +0.12(+1.06%) |
Jun 15, 2015 | 11.45 | 11.74 | 11.25 | 11.57 | 187,549 | +0.00(+0.00%) |
Jun 12, 2015 | 11.64 | 11.71 | 11.34 | 11.57 | 154,141 | -0.15(-1.28%) |
Jun 11, 2015 | 10.18 | 11.73 | 10.18 | 11.72 | 206,015 | +1.66(+16.53%) |
Jun 10, 2015 | 9.945 | 10.14 | 9.861 | 10.06 | 131,537 | +0.18(+1.81%) |
Jun 09, 2015 | 9.964 | 10.11 | 9.809 | 9.879 | 145,561 | -0.09(-0.94%) |
Jun 08, 2015 | 9.870 | 9.973 | 9.734 | 9.973 | 126,092 | +0.06(+0.57%) |
Jun 05, 2015 | 10.18 | 10.18 | 9.795 | 9.917 | 88,037 | -0.26(-2.58%) |
Jun 04, 2015 | 10.21 | 10.31 | 10.00 | 10.18 | 76,631 | -0.14(-1.37%) |
Jun 03, 2015 | 9.823 | 10.33 | 9.795 | 10.32 | 115,926 | +0.48(+4.87%) |
Jun 02, 2015 | 9.654 | 9.908 | 9.607 | 9.842 | 78,380 | +0.19(+1.95%) |
Jun 01, 2015 | 10.42 | 10.42 | 9.607 | 9.654 | 121,133 | -0.67(-6.46%) |
May 29, 2015 | 10.10 | 10.50 | 10.10 | 10.32 | 103,068 | +0.23(+2.23%) |
May 28, 2015 | 9.992 | 10.14 | 9.964 | 10.10 | 80,475 | +0.11(+1.13%) |
May 27, 2015 | 9.842 | 10.02 | 9.673 | 9.983 | 83,867 | +0.14(+1.43%) |
May 26, 2015 | 9.372 | 9.885 | 9.372 | 9.842 | 155,370 | +0.42(+4.49%) |
May 22, 2015 | 9.663 | 9.419 | 9.419 | 9.419 | 120,858 | -0.23(-2.34%) |
May 21, 2015 | 9.861 | 9.879 | 9.541 | 9.645 | 137,122 | -0.23(-2.28%) |
May 20, 2015 | 10.04 | 10.04 | 9.861 | 9.870 | 121,790 | -0.17(-1.68%) |
May 19, 2015 | 10.84 | 10.91 | 9.757 | 10.04 | 119,711 | -0.88(-8.08%) |
May 18, 2015 | 10.63 | 11.04 | 10.63 | 10.92 | 86,077 | +0.34(+3.19%) |
May 15, 2015 | 10.63 | 10.74 | 10.43 | 10.58 | 56,847 | -0.05(-0.44%) |
May 14, 2015 | 10.71 | 10.71 | 10.44 | 10.63 | 144,058 | -0.08(-0.70%) |
May 13, 2015 | 10.90 | 11.07 | 10.68 | 10.71 | 85,608 | -0.23(-2.06%) |
May 12, 2015 | 11.23 | 11.27 | 10.87 | 10.93 | 98,735 | -0.32(-2.84%) |
May 11, 2015 | 11.46 | 11.49 | 11.16 | 11.25 | 41,000 | -0.18(-1.56%) |
May 08, 2015 | 11.22 | 11.48 | 11.05 | 11.43 | 60,307 | +0.34(+3.05%) |
May 07, 2015 | 11.20 | 11.23 | 11.03 | 11.09 | 77,266 | -0.06(-0.51%) |
May 06, 2015 | 11.22 | 11.22 | 11.03 | 11.15 | 53,616 | +0.00(+0.00%) |
May 05, 2015 | 11.28 | 11.28 | 10.96 | 11.15 | 61,707 | -0.10(-0.92%) |
May 04, 2015 | 11.55 | 11.61 | 11.16 | 11.25 | 52,651 | -0.24(-2.12%) |