Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.277 | 9.480 | 9.190 | 9.250 | 3,507 | +0.04(+0.43%) |
Jul 30, 2015 | 9.300 | 9.300 | 9.210 | 9.210 | 2,859 | -0.06(-0.65%) |
Jul 29, 2015 | 9.230 | 9.300 | 9.040 | 9.270 | 7,480 | +0.11(+1.20%) |
Jul 28, 2015 | 9.010 | 9.260 | 8.830 | 9.160 | 9,000 | -0.01(-0.11%) |
Jul 27, 2015 | 8.980 | 9.207 | 8.850 | 9.170 | 5,520 | +0.17(+1.89%) |
Jul 24, 2015 | 9.010 | 9.010 | 8.920 | 9.000 | 15,813 | -0.06(-0.66%) |
Jul 23, 2015 | 9.180 | 9.330 | 8.910 | 9.060 | 7,132 | -0.14(-1.52%) |
Jul 22, 2015 | 9.630 | 9.630 | 9.054 | 9.200 | 5,060 | -0.27(-2.88%) |
Jul 21, 2015 | 9.040 | 9.473 | 9.040 | 9.473 | 3,195 | +0.52(+5.84%) |
Jul 20, 2015 | 8.980 | 9.170 | 8.880 | 8.950 | 5,251 | -0.11(-1.21%) |
Jul 17, 2015 | 8.910 | 9.060 | 8.850 | 9.060 | 13,328 | +0.37(+4.26%) |
Jul 16, 2015 | 8.610 | 8.760 | 8.460 | 8.690 | 14,245 | +0.23(+2.72%) |
Jul 15, 2015 | 8.620 | 8.890 | 8.200 | 8.460 | 17,687 | -0.15(-1.74%) |
Jul 14, 2015 | 8.912 | 8.940 | 8.590 | 8.610 | 20,884 | -0.16(-1.82%) |
Jul 13, 2015 | 8.980 | 8.990 | 8.730 | 8.770 | 7,345 | -0.18(-2.01%) |
Jul 10, 2015 | 9.050 | 9.150 | 8.940 | 8.950 | 14,807 | -0.03(-0.33%) |
Jul 09, 2015 | 8.940 | 9.050 | 8.940 | 8.980 | 8,830 | +0.04(+0.45%) |
Jul 08, 2015 | 8.940 | 8.950 | 8.895 | 8.940 | 4,049 | -0.06(-0.67%) |
Jul 07, 2015 | 8.900 | 9.130 | 8.850 | 9.000 | 56,788 | +0.16(+1.81%) |
Jul 06, 2015 | 8.750 | 8.900 | 8.700 | 8.840 | 37,043 | +0.03(+0.34%) |
Jul 02, 2015 | 8.890 | 8.810 | 8.810 | 8.810 | 39,200 | -0.16(-1.78%) |
Jul 01, 2015 | 9.610 | 9.797 | 8.970 | 8.970 | 23,016 | -0.53(-5.58%) |
Jun 30, 2015 | 9.830 | 10.06 | 9.500 | 9.500 | 15,989 | -0.25(-2.56%) |
Jun 29, 2015 | 10.01 | 10.14 | 9.550 | 9.750 | 24,290 | -0.34(-3.37%) |
Jun 26, 2015 | 10.50 | 10.50 | 9.830 | 10.09 | 14,632 | -0.42(-4.00%) |
Jun 25, 2015 | 10.75 | 10.90 | 10.51 | 10.51 | 15,199 | -0.40(-3.67%) |
Jun 24, 2015 | 10.90 | 11.01 | 10.73 | 10.91 | 9,453 | -0.10(-0.91%) |
Jun 23, 2015 | 10.95 | 11.01 | 10.86 | 11.01 | 2,345 | +0.14(+1.29%) |
Jun 22, 2015 | 11.02 | 11.02 | 10.86 | 10.87 | 6,656 | +0.02(+0.18%) |
Jun 19, 2015 | 10.96 | 11.05 | 10.85 | 10.85 | 5,775 | -0.12(-1.09%) |
Jun 18, 2015 | 11.00 | 11.09 | 10.73 | 10.97 | 3,454 | +0.22(+2.05%) |
Jun 17, 2015 | 10.76 | 11.08 | 10.72 | 10.75 | 3,839 | +0.01(+0.09%) |
Jun 16, 2015 | 11.07 | 11.07 | 10.74 | 10.74 | 5,215 | -0.24(-2.19%) |
Jun 15, 2015 | 11.19 | 11.19 | 10.90 | 10.98 | 4,877 | -0.14(-1.26%) |
Jun 12, 2015 | 10.90 | 11.24 | 10.90 | 11.12 | 2,528 | +0.14(+1.28%) |
Jun 11, 2015 | 10.95 | 11.24 | 10.94 | 10.98 | 3,499 | +0.00(+0.00%) |
Jun 10, 2015 | 10.76 | 11.00 | 10.75 | 10.98 | 6,710 | +0.23(+2.14%) |
Jun 09, 2015 | 10.80 | 10.94 | 10.75 | 10.75 | 7,036 | -0.08(-0.74%) |
Jun 08, 2015 | 10.94 | 10.97 | 10.78 | 10.83 | 8,588 | +0.03(+0.28%) |
Jun 05, 2015 | 11.06 | 11.06 | 10.75 | 10.80 | 12,049 | +0.01(+0.09%) |
Jun 04, 2015 | 11.00 | 11.02 | 10.74 | 10.79 | 52,747 | -0.07(-0.64%) |
Jun 03, 2015 | 11.31 | 11.31 | 10.81 | 10.86 | 14,934 | -0.19(-1.72%) |
Jun 02, 2015 | 11.16 | 11.30 | 11.00 | 11.05 | 7,799 | +0.04(+0.36%) |
Jun 01, 2015 | 11.04 | 11.14 | 11.00 | 11.01 | 6,252 | +0.11(+1.01%) |
May 29, 2015 | 11.37 | 11.45 | 10.82 | 10.90 | 21,479 | -0.47(-4.13%) |
May 28, 2015 | 11.63 | 11.90 | 11.24 | 11.37 | 13,596 | -0.28(-2.40%) |
May 27, 2015 | 11.80 | 12.08 | 11.61 | 11.65 | 7,911 | -0.22(-1.85%) |
May 26, 2015 | 11.80 | 12.09 | 11.72 | 11.87 | 7,223 | +0.14(+1.19%) |
May 22, 2015 | 11.76 | 11.73 | 11.73 | 11.73 | 4,600 | -0.05(-0.42%) |
May 21, 2015 | 11.56 | 12.20 | 11.56 | 11.78 | 7,612 | -0.02(-0.17%) |
May 20, 2015 | 12.19 | 12.27 | 11.74 | 11.80 | 9,593 | -0.48(-3.91%) |
May 19, 2015 | 12.24 | 12.49 | 12.05 | 12.28 | 8,919 | -0.04(-0.32%) |
May 18, 2015 | 12.60 | 12.60 | 12.32 | 12.32 | 4,671 | -0.24(-1.91%) |
May 15, 2015 | 13.10 | 13.11 | 12.31 | 12.56 | 7,313 | -0.21(-1.61%) |
May 14, 2015 | 12.30 | 13.20 | 11.80 | 12.77 | 15,116 | +0.25(+1.96%) |
May 13, 2015 | 13.34 | 13.34 | 12.50 | 12.52 | 2,165 | +0.10(+0.81%) |
May 12, 2015 | 12.50 | 12.82 | 12.16 | 12.42 | 17,350 | +0.11(+0.89%) |
May 11, 2015 | 12.57 | 12.57 | 12.25 | 12.31 | 4,301 | -0.29(-2.30%) |
May 08, 2015 | 13.17 | 13.29 | 12.00 | 12.60 | 42,338 | -0.57(-4.33%) |
May 07, 2015 | 13.38 | 13.38 | 13.10 | 13.17 | 7,821 | +0.03(+0.23%) |
May 06, 2015 | 13.16 | 13.20 | 13.14 | 13.14 | 1,575 | +0.00(+0.00%) |
May 05, 2015 | 13.16 | 13.41 | 13.10 | 13.14 | 8,143 | -0.04(-0.30%) |
May 04, 2015 | 13.35 | 13.35 | 13.17 | 13.18 | 4,376 | +0.06(+0.46%) |