Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.930 | 10.45 | 9.790 | 10.41 | 49,167 | +0.53(+5.36%) |
Jul 30, 2015 | 10.32 | 10.32 | 9.810 | 9.880 | 45,856 | -0.46(-4.45%) |
Jul 29, 2015 | 9.250 | 10.54 | 9.250 | 10.34 | 102,181 | -0.13(-1.24%) |
Jul 28, 2015 | 10.43 | 10.60 | 9.910 | 10.47 | 85,304 | +0.04(+0.38%) |
Jul 27, 2015 | 10.33 | 10.48 | 10.14 | 10.43 | 59,854 | +0.02(+0.19%) |
Jul 24, 2015 | 10.72 | 10.72 | 10.29 | 10.41 | 55,368 | -0.34(-3.16%) |
Jul 23, 2015 | 11.10 | 11.10 | 10.71 | 10.75 | 39,056 | -0.35(-3.15%) |
Jul 22, 2015 | 11.13 | 11.20 | 11.00 | 11.10 | 19,894 | -0.07(-0.63%) |
Jul 21, 2015 | 11.32 | 11.39 | 11.03 | 11.17 | 39,718 | -0.20(-1.76%) |
Jul 20, 2015 | 11.37 | 11.38 | 11.05 | 11.37 | 35,263 | +0.05(+0.44%) |
Jul 17, 2015 | 11.59 | 11.65 | 11.31 | 11.32 | 26,711 | -0.22(-1.91%) |
Jul 16, 2015 | 11.43 | 11.75 | 11.43 | 11.54 | 21,709 | +0.22(+1.94%) |
Jul 15, 2015 | 11.19 | 11.39 | 11.14 | 11.32 | 30,241 | -0.03(-0.26%) |
Jul 14, 2015 | 11.44 | 11.53 | 11.32 | 11.35 | 36,731 | -0.06(-0.53%) |
Jul 13, 2015 | 11.49 | 11.66 | 11.24 | 11.41 | 35,733 | -0.04(-0.35%) |
Jul 10, 2015 | 11.20 | 11.52 | 11.05 | 11.45 | 74,069 | +0.36(+3.25%) |
Jul 09, 2015 | 10.83 | 11.17 | 10.75 | 11.09 | 104,381 | +0.32(+2.97%) |
Jul 08, 2015 | 10.98 | 11.01 | 10.53 | 10.77 | 447,464 | -0.26(-2.36%) |
Jul 07, 2015 | 11.34 | 11.34 | 10.60 | 11.03 | 106,356 | -0.26(-2.30%) |
Jul 06, 2015 | 11.38 | 11.63 | 11.12 | 11.29 | 125,305 | -0.27(-2.34%) |
Jul 02, 2015 | 11.84 | 11.56 | 11.56 | 11.56 | 95,300 | -0.33(-2.78%) |
Jul 01, 2015 | 12.28 | 12.42 | 11.75 | 11.89 | 70,471 | -0.30(-2.46%) |
Jun 30, 2015 | 11.83 | 12.32 | 11.61 | 12.19 | 477,009 | +0.46(+3.92%) |
Jun 29, 2015 | 11.78 | 12.49 | 11.07 | 11.73 | 102,736 | -0.13(-1.10%) |
Jun 26, 2015 | 12.92 | 12.92 | 11.80 | 11.86 | 406,665 | -1.03(-7.99%) |
Jun 25, 2015 | 13.09 | 13.09 | 12.58 | 12.89 | 94,401 | -0.19(-1.45%) |
Jun 24, 2015 | 13.46 | 13.58 | 13.00 | 13.08 | 58,803 | -0.49(-3.61%) |
Jun 23, 2015 | 13.43 | 13.67 | 13.41 | 13.57 | 81,204 | +0.13(+0.97%) |
Jun 22, 2015 | 13.48 | 13.58 | 13.41 | 13.44 | 34,528 | +0.02(+0.15%) |
Jun 19, 2015 | 14.00 | 14.00 | 13.36 | 13.42 | 79,189 | -0.54(-3.87%) |
Jun 18, 2015 | 13.79 | 14.24 | 13.79 | 13.96 | 72,324 | +0.06(+0.43%) |
Jun 17, 2015 | 13.87 | 14.21 | 13.50 | 13.90 | 70,786 | -0.01(-0.07%) |
Jun 16, 2015 | 13.64 | 13.94 | 13.62 | 13.91 | 26,359 | +0.19(+1.38%) |
Jun 15, 2015 | 14.15 | 14.15 | 13.69 | 13.72 | 33,478 | -0.48(-3.38%) |
Jun 12, 2015 | 14.18 | 14.36 | 14.01 | 14.20 | 27,525 | +0.00(+0.00%) |
Jun 11, 2015 | 14.29 | 14.33 | 14.06 | 14.20 | 14,879 | -0.11(-0.77%) |
Jun 10, 2015 | 13.73 | 14.46 | 13.73 | 14.31 | 30,324 | +0.55(+4.00%) |
Jun 09, 2015 | 14.11 | 14.11 | 13.68 | 13.76 | 25,091 | -0.40(-2.82%) |
Jun 08, 2015 | 14.31 | 14.31 | 14.03 | 14.16 | 21,359 | -0.12(-0.84%) |
Jun 05, 2015 | 14.12 | 14.29 | 13.84 | 14.28 | 28,231 | +0.16(+1.13%) |
Jun 04, 2015 | 13.70 | 14.36 | 13.69 | 14.12 | 54,489 | +0.33(+2.39%) |
Jun 03, 2015 | 13.67 | 13.82 | 13.62 | 13.79 | 23,835 | +0.17(+1.25%) |
Jun 02, 2015 | 13.50 | 13.82 | 13.50 | 13.62 | 21,203 | +0.04(+0.29%) |
Jun 01, 2015 | 13.73 | 13.93 | 13.44 | 13.58 | 45,859 | -0.05(-0.37%) |
May 29, 2015 | 13.96 | 13.96 | 13.58 | 13.63 | 42,469 | -0.33(-2.36%) |
May 28, 2015 | 13.91 | 14.18 | 13.76 | 13.96 | 27,185 | +0.05(+0.36%) |
May 27, 2015 | 13.84 | 14.02 | 13.76 | 13.91 | 26,768 | +0.09(+0.65%) |
May 26, 2015 | 13.91 | 14.00 | 13.57 | 13.82 | 31,805 | -0.14(-1.00%) |
May 22, 2015 | 14.41 | 13.96 | 13.96 | 13.96 | 24,400 | -0.52(-3.59%) |
May 21, 2015 | 14.54 | 14.72 | 14.38 | 14.48 | 20,148 | -0.02(-0.14%) |
May 20, 2015 | 14.85 | 14.85 | 14.48 | 14.50 | 28,236 | -0.25(-1.69%) |
May 19, 2015 | 14.54 | 14.87 | 14.39 | 14.75 | 42,241 | +0.29(+2.01%) |
May 18, 2015 | 13.80 | 14.55 | 13.80 | 14.46 | 64,008 | +0.61(+4.40%) |
May 15, 2015 | 13.84 | 13.97 | 13.80 | 13.85 | 27,809 | -0.01(-0.07%) |
May 14, 2015 | 13.98 | 14.10 | 13.77 | 13.86 | 37,522 | -0.03(-0.22%) |
May 13, 2015 | 13.94 | 14.19 | 13.80 | 13.89 | 23,931 | +0.00(+0.00%) |
May 12, 2015 | 14.01 | 14.20 | 13.85 | 13.89 | 58,103 | -0.23(-1.63%) |
May 11, 2015 | 14.38 | 14.55 | 14.10 | 14.12 | 27,401 | -0.20(-1.40%) |
May 08, 2015 | 14.64 | 14.80 | 14.29 | 14.32 | 30,099 | -0.22(-1.51%) |
May 07, 2015 | 14.52 | 14.77 | 14.48 | 14.54 | 36,627 | +0.02(+0.14%) |
May 06, 2015 | 14.42 | 14.60 | 14.22 | 14.52 | 82,923 | +0.09(+0.62%) |
May 05, 2015 | 14.89 | 14.91 | 14.27 | 14.43 | 57,383 | -0.49(-3.28%) |
May 04, 2015 | 15.32 | 15.60 | 14.89 | 14.92 | 63,325 | -0.42(-2.74%) |