Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.980 | 10.16 | 9.800 | 9.810 | 89,234 | -0.19(-1.90%) |
Jul 30, 2015 | 9.830 | 10.13 | 9.710 | 10.00 | 141,992 | +0.15(+1.52%) |
Jul 29, 2015 | 10.15 | 10.72 | 9.800 | 9.850 | 289,794 | -0.51(-4.92%) |
Jul 28, 2015 | 9.900 | 10.40 | 9.790 | 10.36 | 49,326 | +0.53(+5.39%) |
Jul 27, 2015 | 9.830 | 10.00 | 9.690 | 9.830 | 50,614 | -0.18(-1.80%) |
Jul 24, 2015 | 10.13 | 10.34 | 10.00 | 10.01 | 66,085 | -0.09(-0.89%) |
Jul 23, 2015 | 10.68 | 10.72 | 9.950 | 10.10 | 94,883 | -0.53(-4.99%) |
Jul 22, 2015 | 10.32 | 10.72 | 10.32 | 10.63 | 26,765 | +0.28(+2.71%) |
Jul 21, 2015 | 10.54 | 10.73 | 10.30 | 10.35 | 96,443 | -0.12(-1.15%) |
Jul 20, 2015 | 11.21 | 11.21 | 10.47 | 10.47 | 43,061 | -0.73(-6.52%) |
Jul 17, 2015 | 11.38 | 11.38 | 10.76 | 11.20 | 79,022 | -0.05(-0.44%) |
Jul 16, 2015 | 10.80 | 11.50 | 10.75 | 11.25 | 133,258 | +0.45(+4.17%) |
Jul 15, 2015 | 10.72 | 10.87 | 10.59 | 10.80 | 84,338 | +0.10(+0.93%) |
Jul 14, 2015 | 10.49 | 10.74 | 10.49 | 10.70 | 53,179 | +0.13(+1.23%) |
Jul 13, 2015 | 10.45 | 10.58 | 10.25 | 10.57 | 42,169 | +0.18(+1.73%) |
Jul 10, 2015 | 10.11 | 10.43 | 10.03 | 10.39 | 63,690 | +0.41(+4.11%) |
Jul 09, 2015 | 9.930 | 10.11 | 9.730 | 9.980 | 66,937 | +0.19(+1.94%) |
Jul 08, 2015 | 9.970 | 10.06 | 9.610 | 9.790 | 95,040 | -0.23(-2.30%) |
Jul 07, 2015 | 10.21 | 10.28 | 9.990 | 10.02 | 51,137 | -0.24(-2.34%) |
Jul 06, 2015 | 10.10 | 10.32 | 9.970 | 10.26 | 81,616 | +0.11(+1.08%) |
Jul 02, 2015 | 10.26 | 10.15 | 10.15 | 10.15 | 55,300 | -0.12(-1.17%) |
Jul 01, 2015 | 10.56 | 10.57 | 10.00 | 10.27 | 79,401 | -0.23(-2.19%) |
Jun 30, 2015 | 10.39 | 10.57 | 10.15 | 10.50 | 126,146 | +0.35(+3.45%) |
Jun 29, 2015 | 10.45 | 10.66 | 10.09 | 10.15 | 128,208 | -0.43(-4.06%) |
Jun 26, 2015 | 10.95 | 11.01 | 10.52 | 10.58 | 2,028,240 | -0.35(-3.20%) |
Jun 25, 2015 | 10.79 | 11.00 | 10.54 | 10.93 | 193,682 | +0.22(+2.05%) |
Jun 24, 2015 | 10.74 | 10.84 | 10.65 | 10.71 | 74,680 | -0.14(-1.29%) |
Jun 23, 2015 | 10.62 | 10.90 | 10.62 | 10.85 | 78,968 | +0.10(+0.93%) |
Jun 22, 2015 | 11.25 | 11.32 | 10.66 | 10.75 | 69,940 | -0.42(-3.76%) |
Jun 19, 2015 | 11.18 | 11.40 | 11.04 | 11.17 | 104,300 | +0.04(+0.36%) |
Jun 18, 2015 | 10.79 | 11.32 | 10.65 | 11.13 | 102,818 | +0.40(+3.73%) |
Jun 17, 2015 | 10.74 | 10.84 | 10.60 | 10.73 | 75,199 | +0.03(+0.28%) |
Jun 16, 2015 | 10.61 | 10.80 | 10.51 | 10.70 | 79,520 | +0.03(+0.28%) |
Jun 15, 2015 | 10.63 | 10.85 | 10.52 | 10.67 | 111,410 | -0.10(-0.93%) |
Jun 12, 2015 | 10.91 | 10.98 | 10.57 | 10.77 | 65,429 | -0.08(-0.74%) |
Jun 11, 2015 | 10.40 | 10.95 | 10.35 | 10.85 | 153,284 | +0.53(+5.14%) |
Jun 10, 2015 | 10.14 | 10.40 | 10.08 | 10.32 | 79,083 | +0.27(+2.69%) |
Jun 09, 2015 | 10.18 | 10.19 | 10.00 | 10.05 | 67,467 | -0.14(-1.37%) |
Jun 08, 2015 | 10.26 | 10.31 | 10.07 | 10.19 | 65,798 | -0.13(-1.26%) |
Jun 05, 2015 | 10.14 | 10.33 | 9.960 | 10.32 | 54,073 | +0.25(+2.48%) |
Jun 04, 2015 | 9.970 | 10.38 | 9.938 | 10.07 | 172,426 | +0.03(+0.30%) |
Jun 03, 2015 | 9.800 | 10.04 | 9.760 | 10.04 | 62,375 | +0.30(+3.08%) |
Jun 02, 2015 | 9.540 | 9.850 | 9.540 | 9.740 | 51,328 | +0.10(+1.04%) |
Jun 01, 2015 | 9.810 | 9.810 | 9.360 | 9.640 | 91,462 | -0.06(-0.62%) |
May 29, 2015 | 9.570 | 9.740 | 9.511 | 9.700 | 59,878 | +0.09(+0.94%) |
May 28, 2015 | 9.610 | 9.660 | 9.580 | 9.610 | 40,975 | -0.07(-0.72%) |
May 27, 2015 | 9.530 | 9.680 | 9.380 | 9.680 | 57,124 | +0.17(+1.79%) |
May 26, 2015 | 9.680 | 9.680 | 9.350 | 9.510 | 59,374 | -0.23(-2.36%) |
May 22, 2015 | 10.03 | 9.740 | 9.740 | 9.740 | 73,600 | -0.32(-3.18%) |
May 21, 2015 | 10.05 | 10.12 | 9.860 | 10.06 | 47,704 | +0.09(+0.90%) |
May 20, 2015 | 10.08 | 10.17 | 9.800 | 9.970 | 65,106 | -0.12(-1.19%) |
May 19, 2015 | 9.920 | 10.09 | 9.910 | 10.09 | 59,367 | +0.18(+1.82%) |
May 18, 2015 | 9.620 | 9.910 | 9.380 | 9.910 | 59,063 | +0.31(+3.23%) |
May 15, 2015 | 9.650 | 9.740 | 9.450 | 9.600 | 69,723 | -0.03(-0.31%) |
May 14, 2015 | 9.490 | 9.735 | 9.390 | 9.630 | 77,153 | +0.18(+1.90%) |
May 13, 2015 | 9.630 | 9.630 | 9.420 | 9.450 | 46,773 | -0.14(-1.46%) |
May 12, 2015 | 9.650 | 9.660 | 9.380 | 9.590 | 53,317 | -0.09(-0.93%) |
May 11, 2015 | 9.590 | 9.770 | 9.570 | 9.680 | 115,995 | +0.10(+1.04%) |
May 08, 2015 | 9.840 | 10.02 | 9.560 | 9.580 | 85,225 | -0.16(-1.64%) |
May 07, 2015 | 9.630 | 9.910 | 9.610 | 9.740 | 76,955 | +0.08(+0.83%) |
May 06, 2015 | 9.900 | 9.910 | 9.450 | 9.660 | 68,652 | -0.20(-2.03%) |
May 05, 2015 | 9.970 | 9.970 | 9.580 | 9.860 | 102,926 | -0.13(-1.30%) |
May 04, 2015 | 10.15 | 10.25 | 9.760 | 9.990 | 119,499 | -0.16(-1.58%) |