Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.04 | 10.04 | 10.04 | 0 | +0.07(+0.70%) | |
Jul 30, 2015 | 9.970 | 10.01 | 9.900 | 9.970 | 19,820 | +0.00(+0.00%) |
Jul 29, 2015 | 10.02 | 10.03 | 9.930 | 9.970 | 38,542 | -0.09(-0.89%) |
Jul 28, 2015 | 9.800 | 10.07 | 9.800 | 10.06 | 89,508 | +0.30(+3.07%) |
Jul 27, 2015 | 9.880 | 9.950 | 9.720 | 9.760 | 66,823 | -0.14(-1.41%) |
Jul 24, 2015 | 9.910 | 9.920 | 9.790 | 9.900 | 62,702 | -0.01(-0.10%) |
Jul 23, 2015 | 10.01 | 10.03 | 9.910 | 9.910 | 33,471 | -0.10(-1.00%) |
Jul 22, 2015 | 10.00 | 10.06 | 10.00 | 10.01 | 36,595 | -0.04(-0.40%) |
Jul 21, 2015 | 10.12 | 10.15 | 10.02 | 10.05 | 26,684 | -0.11(-1.08%) |
Jul 20, 2015 | 10.09 | 10.18 | 10.07 | 10.16 | 26,181 | +0.06(+0.59%) |
Jul 17, 2015 | 10.00 | 10.13 | 10.00 | 10.10 | 21,664 | +0.07(+0.70%) |
Jul 16, 2015 | 9.930 | 10.08 | 9.910 | 10.03 | 64,163 | +0.09(+0.91%) |
Jul 15, 2015 | 9.880 | 9.950 | 9.870 | 9.940 | 49,026 | +0.06(+0.61%) |
Jul 14, 2015 | 9.880 | 9.920 | 9.810 | 9.880 | 29,034 | +0.00(+0.00%) |
Jul 13, 2015 | 9.880 | 9.910 | 9.870 | 9.880 | 6,175 | -0.01(-0.10%) |
Jul 10, 2015 | 9.860 | 9.930 | 9.820 | 9.890 | 24,241 | +0.04(+0.41%) |
Jul 09, 2015 | 9.880 | 9.900 | 9.780 | 9.850 | 16,489 | +0.02(+0.20%) |
Jul 08, 2015 | 9.820 | 9.870 | 9.820 | 9.830 | 18,003 | -0.03(-0.30%) |
Jul 07, 2015 | 9.850 | 9.860 | 9.810 | 9.860 | 27,156 | +0.03(+0.31%) |
Jul 06, 2015 | 9.820 | 9.880 | 9.770 | 9.830 | 17,360 | +0.02(+0.20%) |
Jul 03, 2015 | 9.800 | 9.850 | 9.800 | 9.810 | 11,227 | -0.01(-0.10%) |
Jul 02, 2015 | 9.830 | 9.850 | 9.780 | 9.820 | 20,951 | +0.04(+0.41%) |
Jun 30, 2015 | 9.780 | 9.780 | 9.780 | 0 | -0.02(-0.20%) | |
Jun 29, 2015 | 9.910 | 9.920 | 9.800 | 9.800 | 39,333 | -0.11(-1.11%) |
Jun 26, 2015 | 9.930 | 9.960 | 9.910 | 9.910 | 27,650 | -0.04(-0.40%) |
Jun 25, 2015 | 9.950 | 9.960 | 9.880 | 9.950 | 12,011 | +0.07(+0.71%) |
Jun 24, 2015 | 9.850 | 9.970 | 9.840 | 9.880 | 31,805 | +0.01(+0.10%) |
Jun 23, 2015 | 9.880 | 9.910 | 9.850 | 9.870 | 23,318 | +0.04(+0.41%) |
Jun 22, 2015 | 9.850 | 9.950 | 9.830 | 9.830 | 25,112 | -0.03(-0.30%) |
Jun 19, 2015 | 9.940 | 9.960 | 9.830 | 9.860 | 30,199 | -0.08(-0.80%) |
Jun 18, 2015 | 9.900 | 9.980 | 9.880 | 9.940 | 86,846 | +0.08(+0.81%) |
Jun 17, 2015 | 9.870 | 9.890 | 9.800 | 9.860 | 49,644 | +0.02(+0.20%) |
Jun 16, 2015 | 9.890 | 9.900 | 9.840 | 9.840 | 30,185 | -0.05(-0.51%) |
Jun 15, 2015 | 9.900 | 10.04 | 9.850 | 9.890 | 17,984 | -0.08(-0.80%) |
Jun 12, 2015 | 10.01 | 10.03 | 9.920 | 9.970 | 16,164 | +0.00(+0.00%) |
Jun 11, 2015 | 9.960 | 10.05 | 9.910 | 9.970 | 26,575 | -0.04(-0.40%) |
Jun 10, 2015 | 9.900 | 10.01 | 9.900 | 10.01 | 46,126 | +0.10(+1.01%) |
Jun 09, 2015 | 9.850 | 9.990 | 9.850 | 9.910 | 43,637 | +0.06(+0.61%) |
Jun 08, 2015 | 9.990 | 10.00 | 9.820 | 9.850 | 66,298 | -0.13(-1.30%) |
Jun 05, 2015 | 10.14 | 10.14 | 9.970 | 9.980 | 63,416 | -0.10(-0.99%) |
Jun 04, 2015 | 10.15 | 10.16 | 10.06 | 10.08 | 26,789 | -0.06(-0.59%) |
Jun 03, 2015 | 10.10 | 10.17 | 10.05 | 10.14 | 27,458 | +0.02(+0.20%) |
Jun 02, 2015 | 10.05 | 10.13 | 10.04 | 10.12 | 20,003 | +0.06(+0.60%) |
Jun 01, 2015 | 10.05 | 10.09 | 10.00 | 10.06 | 24,894 | -0.01(-0.10%) |
May 29, 2015 | 10.12 | 10.19 | 10.01 | 10.07 | 303,011 | -0.07(-0.69%) |
May 28, 2015 | 10.17 | 10.19 | 10.10 | 10.14 | 31,779 | -0.02(-0.20%) |
May 27, 2015 | 10.18 | 10.20 | 10.10 | 10.16 | 20,965 | -0.03(-0.29%) |
May 26, 2015 | 10.17 | 10.19 | 10.12 | 10.19 | 37,542 | +0.00(+0.00%) |
May 25, 2015 | 10.20 | 10.20 | 10.15 | 10.19 | 11,064 | -0.01(-0.10%) |
May 22, 2015 | 10.19 | 10.23 | 10.15 | 10.20 | 19,000 | -0.01(-0.10%) |
May 21, 2015 | 10.19 | 10.25 | 10.13 | 10.21 | 42,919 | +0.06(+0.59%) |
May 20, 2015 | 10.21 | 10.27 | 10.13 | 10.15 | 34,440 | -0.07(-0.68%) |
May 19, 2015 | 10.24 | 10.30 | 10.22 | 10.22 | 32,313 | -0.09(-0.87%) |
May 15, 2015 | 10.31 | 10.31 | 10.31 | 0 | +0.11(+1.08%) | |
May 14, 2015 | 10.06 | 10.21 | 10.06 | 10.20 | 35,406 | +0.13(+1.29%) |
May 13, 2015 | 10.17 | 10.20 | 10.05 | 10.07 | 49,301 | -0.09(-0.89%) |
May 12, 2015 | 10.17 | 10.17 | 10.11 | 10.16 | 25,206 | -0.03(-0.29%) |
May 11, 2015 | 10.18 | 10.32 | 10.17 | 10.19 | 54,100 | -0.01(-0.10%) |
May 08, 2015 | 10.19 | 10.23 | 10.13 | 10.20 | 47,029 | -0.01(-0.10%) |
May 07, 2015 | 10.12 | 10.23 | 10.10 | 10.21 | 54,017 | +0.05(+0.49%) |
May 06, 2015 | 10.25 | 10.25 | 10.12 | 10.16 | 37,967 | -0.07(-0.68%) |
May 05, 2015 | 10.45 | 10.45 | 10.21 | 10.23 | 96,484 | -0.24(-2.29%) |
May 04, 2015 | 10.35 | 10.48 | 10.35 | 10.47 | 31,721 | +0.09(+0.87%) |