Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.690 | 9.220 | 8.690 | 8.980 | 240,865 | +0.25(+2.86%) |
Jul 30, 2015 | 9.200 | 9.200 | 8.590 | 8.730 | 326,964 | -0.54(-5.83%) |
Jul 29, 2015 | 9.380 | 9.580 | 9.168 | 9.270 | 117,631 | -0.11(-1.17%) |
Jul 28, 2015 | 9.450 | 9.470 | 8.960 | 9.380 | 162,717 | -0.01(-0.11%) |
Jul 27, 2015 | 9.190 | 9.550 | 9.020 | 9.390 | 235,176 | +0.14(+1.51%) |
Jul 24, 2015 | 9.570 | 9.700 | 9.210 | 9.250 | 128,635 | -0.35(-3.60%) |
Jul 23, 2015 | 9.620 | 9.860 | 9.480 | 9.595 | 145,025 | -0.00(-0.05%) |
Jul 22, 2015 | 9.460 | 9.690 | 9.460 | 9.600 | 152,226 | +0.10(+1.05%) |
Jul 21, 2015 | 9.520 | 9.840 | 9.460 | 9.500 | 251,015 | +0.00(+0.00%) |
Jul 20, 2015 | 9.670 | 9.690 | 9.430 | 9.500 | 182,044 | -0.17(-1.76%) |
Jul 17, 2015 | 9.730 | 9.880 | 9.655 | 9.670 | 196,398 | -0.03(-0.31%) |
Jul 16, 2015 | 9.530 | 9.890 | 9.500 | 9.700 | 208,381 | +0.20(+2.11%) |
Jul 15, 2015 | 9.580 | 9.780 | 9.430 | 9.500 | 292,715 | -0.12(-1.25%) |
Jul 14, 2015 | 9.540 | 9.810 | 9.540 | 9.620 | 195,765 | +0.09(+0.94%) |
Jul 13, 2015 | 9.390 | 9.625 | 9.180 | 9.530 | 274,753 | +0.18(+1.93%) |
Jul 10, 2015 | 9.440 | 9.480 | 9.220 | 9.350 | 204,806 | +0.03(+0.32%) |
Jul 09, 2015 | 9.310 | 9.490 | 9.190 | 9.320 | 404,288 | +0.18(+1.97%) |
Jul 08, 2015 | 9.180 | 9.280 | 9.060 | 9.140 | 316,363 | -0.10(-1.08%) |
Jul 07, 2015 | 9.250 | 9.360 | 9.040 | 9.240 | 314,733 | +0.02(+0.22%) |
Jul 06, 2015 | 9.270 | 9.680 | 9.180 | 9.220 | 338,834 | -0.06(-0.65%) |
Jul 02, 2015 | 9.480 | 9.280 | 9.280 | 9.280 | 223,400 | -0.22(-2.32%) |
Jul 01, 2015 | 9.660 | 9.780 | 9.290 | 9.500 | 231,521 | -0.13(-1.35%) |
Jun 30, 2015 | 9.920 | 9.990 | 9.600 | 9.630 | 211,813 | -0.22(-2.23%) |
Jun 29, 2015 | 10.20 | 10.22 | 9.850 | 9.850 | 237,637 | -0.37(-3.62%) |
Jun 26, 2015 | 10.27 | 10.28 | 10.03 | 10.22 | 480,758 | -0.06(-0.58%) |
Jun 25, 2015 | 10.31 | 10.48 | 10.19 | 10.28 | 305,996 | -0.02(-0.19%) |
Jun 24, 2015 | 10.51 | 10.51 | 10.22 | 10.30 | 99,929 | -0.21(-2.00%) |
Jun 23, 2015 | 10.35 | 10.61 | 10.35 | 10.51 | 109,872 | +0.16(+1.55%) |
Jun 22, 2015 | 10.40 | 10.55 | 10.16 | 10.35 | 149,252 | +0.07(+0.68%) |
Jun 19, 2015 | 10.19 | 10.33 | 10.10 | 10.28 | 333,231 | +0.13(+1.28%) |
Jun 18, 2015 | 10.05 | 10.26 | 10.05 | 10.15 | 114,235 | +0.13(+1.30%) |
Jun 17, 2015 | 10.06 | 10.22 | 10.01 | 10.02 | 105,536 | +0.01(+0.10%) |
Jun 16, 2015 | 10.00 | 10.08 | 9.910 | 10.01 | 136,135 | +0.01(+0.10%) |
Jun 15, 2015 | 9.870 | 10.07 | 9.680 | 10.00 | 164,620 | +0.03(+0.30%) |
Jun 12, 2015 | 9.980 | 10.03 | 9.730 | 9.970 | 101,132 | +0.00(+0.00%) |
Jun 11, 2015 | 10.51 | 10.52 | 9.890 | 9.970 | 117,613 | -0.50(-4.78%) |
Jun 10, 2015 | 9.640 | 10.60 | 9.521 | 10.47 | 334,436 | +0.94(+9.86%) |
Jun 09, 2015 | 9.610 | 9.780 | 9.495 | 9.530 | 131,081 | -0.07(-0.73%) |
Jun 08, 2015 | 9.930 | 9.950 | 9.540 | 9.600 | 149,153 | -0.37(-3.71%) |
Jun 05, 2015 | 9.790 | 10.19 | 9.580 | 9.970 | 342,946 | +0.18(+1.84%) |
Jun 04, 2015 | 10.13 | 10.28 | 9.680 | 9.790 | 231,846 | -0.36(-3.55%) |
Jun 03, 2015 | 9.810 | 10.28 | 9.810 | 10.15 | 179,062 | +0.38(+3.89%) |
Jun 02, 2015 | 9.810 | 10.03 | 9.750 | 9.770 | 120,675 | -0.08(-0.81%) |
Jun 01, 2015 | 9.970 | 10.09 | 9.720 | 9.850 | 222,567 | -0.07(-0.71%) |
May 29, 2015 | 10.10 | 10.19 | 9.790 | 9.920 | 192,865 | -0.19(-1.88%) |
May 28, 2015 | 10.21 | 10.41 | 10.07 | 10.11 | 130,805 | -0.15(-1.46%) |
May 27, 2015 | 10.18 | 10.30 | 9.980 | 10.26 | 198,685 | +0.07(+0.69%) |
May 26, 2015 | 10.50 | 10.50 | 10.04 | 10.19 | 152,551 | -0.33(-3.14%) |
May 22, 2015 | 10.66 | 10.52 | 10.52 | 10.52 | 166,300 | -0.14(-1.31%) |
May 21, 2015 | 10.61 | 10.90 | 10.58 | 10.66 | 150,412 | +0.06(+0.57%) |
May 20, 2015 | 10.60 | 10.67 | 10.27 | 10.60 | 255,115 | +0.02(+0.19%) |
May 19, 2015 | 10.49 | 10.77 | 10.28 | 10.58 | 209,270 | +0.11(+1.05%) |
May 18, 2015 | 10.40 | 10.55 | 10.35 | 10.47 | 168,234 | +0.06(+0.58%) |
May 15, 2015 | 10.87 | 10.87 | 10.35 | 10.41 | 178,139 | -0.53(-4.84%) |
May 14, 2015 | 10.60 | 11.00 | 10.46 | 10.94 | 256,062 | +0.37(+3.50%) |
May 13, 2015 | 10.49 | 10.63 | 10.28 | 10.57 | 222,463 | +0.08(+0.76%) |
May 12, 2015 | 10.55 | 10.56 | 10.20 | 10.49 | 271,166 | -0.05(-0.47%) |
May 11, 2015 | 10.16 | 10.60 | 10.00 | 10.54 | 420,862 | +0.39(+3.84%) |
May 08, 2015 | 9.890 | 10.18 | 9.570 | 10.15 | 744,027 | +0.40(+4.10%) |
May 07, 2015 | 8.680 | 10.23 | 8.600 | 9.750 | 671,233 | +0.73(+8.09%) |
May 06, 2015 | 8.980 | 9.120 | 8.840 | 9.020 | 203,830 | +0.02(+0.22%) |
May 05, 2015 | 9.100 | 9.230 | 8.880 | 9.000 | 208,918 | -0.13(-1.42%) |
May 04, 2015 | 9.220 | 9.440 | 9.110 | 9.130 | 153,524 | -0.13(-1.40%) |