Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.03 | 10.15 | 10.03 | 10.12 | 53,417 | +0.14(+1.40%) |
Jul 30, 2015 | 9.970 | 10.03 | 9.910 | 9.980 | 34,631 | +0.01(+0.10%) |
Jul 29, 2015 | 9.940 | 10.03 | 9.940 | 9.970 | 37,954 | -0.03(-0.30%) |
Jul 28, 2015 | 10.00 | 10.09 | 9.840 | 10.00 | 87,227 | -0.06(-0.60%) |
Jul 27, 2015 | 9.790 | 10.09 | 9.790 | 10.06 | 107,410 | +0.16(+1.62%) |
Jul 24, 2015 | 9.600 | 10.00 | 9.520 | 9.900 | 176,391 | +0.37(+3.88%) |
Jul 23, 2015 | 9.580 | 9.680 | 9.390 | 9.530 | 45,481 | -0.08(-0.83%) |
Jul 22, 2015 | 9.660 | 9.750 | 9.580 | 9.610 | 25,173 | -0.13(-1.33%) |
Jul 21, 2015 | 9.930 | 9.990 | 9.610 | 9.740 | 40,362 | -0.20(-2.01%) |
Jul 20, 2015 | 10.20 | 10.20 | 9.870 | 9.940 | 27,464 | -0.21(-2.07%) |
Jul 17, 2015 | 10.13 | 10.18 | 9.940 | 10.15 | 49,386 | -0.01(-0.10%) |
Jul 16, 2015 | 10.10 | 10.20 | 10.09 | 10.16 | 93,410 | +0.07(+0.69%) |
Jul 15, 2015 | 10.17 | 10.18 | 9.990 | 10.09 | 32,197 | -0.09(-0.88%) |
Jul 14, 2015 | 10.25 | 10.25 | 10.15 | 10.18 | 29,373 | -0.01(-0.10%) |
Jul 13, 2015 | 10.14 | 10.24 | 10.12 | 10.19 | 27,010 | +0.11(+1.09%) |
Jul 10, 2015 | 9.840 | 10.10 | 9.840 | 10.08 | 51,182 | +0.30(+3.07%) |
Jul 09, 2015 | 9.940 | 10.01 | 9.730 | 9.780 | 95,287 | -0.03(-0.31%) |
Jul 08, 2015 | 9.790 | 9.980 | 9.710 | 9.810 | 94,357 | -0.13(-1.31%) |
Jul 07, 2015 | 10.00 | 10.03 | 9.700 | 9.940 | 68,103 | -0.04(-0.40%) |
Jul 06, 2015 | 9.890 | 10.05 | 9.850 | 9.980 | 47,383 | +0.06(+0.60%) |
Jul 02, 2015 | 9.750 | 9.920 | 9.920 | 9.920 | 56,900 | +0.17(+1.74%) |
Jul 01, 2015 | 9.650 | 9.840 | 9.510 | 9.750 | 200,330 | +0.20(+2.09%) |
Jun 30, 2015 | 9.550 | 9.580 | 9.420 | 9.550 | 47,450 | +0.04(+0.42%) |
Jun 29, 2015 | 9.610 | 9.670 | 9.500 | 9.510 | 44,100 | -0.07(-0.73%) |
Jun 26, 2015 | 9.680 | 9.780 | 9.580 | 9.580 | 131,500 | -0.11(-1.14%) |
Jun 25, 2015 | 9.680 | 9.680 | 9.570 | 9.690 | 170,912 | +0.00(+0.00%) |
Jun 24, 2015 | 9.800 | 9.905 | 9.620 | 9.690 | 79,525 | -0.21(-2.12%) |
Jun 23, 2015 | 9.930 | 10.01 | 9.830 | 9.900 | 35,605 | -0.07(-0.70%) |
Jun 22, 2015 | 10.17 | 10.25 | 9.940 | 9.970 | 76,806 | -0.19(-1.87%) |
Jun 19, 2015 | 10.25 | 10.38 | 10.13 | 10.16 | 117,710 | -0.12(-1.17%) |
Jun 18, 2015 | 10.06 | 10.30 | 10.02 | 10.28 | 71,871 | +0.22(+2.19%) |
Jun 17, 2015 | 9.850 | 10.18 | 9.838 | 10.06 | 107,597 | +0.25(+2.55%) |
Jun 16, 2015 | 10.04 | 10.08 | 9.660 | 9.810 | 141,937 | -0.25(-2.49%) |
Jun 15, 2015 | 10.02 | 10.19 | 9.900 | 10.06 | 43,137 | +0.00(+0.00%) |
Jun 12, 2015 | 10.11 | 10.18 | 10.03 | 10.06 | 21,838 | -0.05(-0.49%) |
Jun 11, 2015 | 10.04 | 10.20 | 10.01 | 10.11 | 42,848 | +0.05(+0.50%) |
Jun 10, 2015 | 9.940 | 10.17 | 9.940 | 10.06 | 71,097 | +0.20(+2.03%) |
Jun 09, 2015 | 9.920 | 9.930 | 9.770 | 9.860 | 33,543 | -0.08(-0.80%) |
Jun 08, 2015 | 9.910 | 10.02 | 9.880 | 9.940 | 19,891 | -0.03(-0.30%) |
Jun 05, 2015 | 9.910 | 9.980 | 9.880 | 9.970 | 44,451 | +0.06(+0.61%) |
Jun 04, 2015 | 9.920 | 10.07 | 9.800 | 9.910 | 28,601 | -0.04(-0.40%) |
Jun 03, 2015 | 9.600 | 9.970 | 9.590 | 9.950 | 45,615 | +0.34(+3.54%) |
Jun 02, 2015 | 10.04 | 10.10 | 9.550 | 9.610 | 116,631 | -0.43(-4.28%) |
Jun 01, 2015 | 10.07 | 10.22 | 10.00 | 10.04 | 31,064 | +0.08(+0.80%) |
May 29, 2015 | 9.860 | 10.05 | 9.850 | 9.960 | 74,595 | -0.03(-0.30%) |
May 28, 2015 | 9.860 | 10.16 | 9.790 | 9.990 | 124,206 | +0.19(+1.94%) |
May 27, 2015 | 9.410 | 9.850 | 9.355 | 9.800 | 70,402 | +0.46(+4.93%) |
May 26, 2015 | 9.500 | 9.570 | 9.220 | 9.340 | 41,808 | -0.16(-1.68%) |
May 22, 2015 | 9.160 | 9.500 | 9.500 | 9.500 | 58,000 | +0.34(+3.71%) |
May 21, 2015 | 9.370 | 9.370 | 9.050 | 9.160 | 70,156 | -0.13(-1.40%) |
May 20, 2015 | 9.560 | 9.560 | 9.250 | 9.290 | 64,429 | -0.23(-2.42%) |
May 19, 2015 | 9.470 | 9.590 | 9.310 | 9.520 | 33,212 | +0.05(+0.53%) |
May 18, 2015 | 9.460 | 9.610 | 9.390 | 9.470 | 32,169 | +0.08(+0.85%) |
May 15, 2015 | 9.540 | 9.540 | 9.270 | 9.390 | 57,276 | -0.13(-1.37%) |
May 14, 2015 | 9.380 | 9.540 | 9.310 | 9.520 | 49,911 | +0.18(+1.93%) |
May 13, 2015 | 9.440 | 9.470 | 9.260 | 9.340 | 43,058 | -0.08(-0.85%) |
May 12, 2015 | 9.540 | 9.540 | 9.370 | 9.420 | 68,011 | -0.14(-1.46%) |
May 11, 2015 | 9.680 | 9.840 | 9.550 | 9.560 | 45,396 | -0.19(-1.95%) |
May 08, 2015 | 9.760 | 9.800 | 9.640 | 9.750 | 50,296 | +0.09(+0.93%) |
May 07, 2015 | 9.760 | 9.800 | 9.610 | 9.660 | 36,569 | -0.15(-1.53%) |
May 06, 2015 | 9.630 | 9.810 | 9.520 | 9.810 | 49,694 | +0.13(+1.34%) |
May 05, 2015 | 9.780 | 9.910 | 9.440 | 9.680 | 88,295 | -0.16(-1.63%) |
May 04, 2015 | 9.900 | 10.11 | 9.810 | 9.840 | 40,402 | -0.07(-0.71%) |