Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.020 | 9.076 | 8.968 | 9.010 | 339,622 | +0.00(+0.00%) |
Jul 30, 2015 | 9.133 | 9.198 | 9.001 | 9.010 | 1,073,853 | -0.48(-5.06%) |
Jul 29, 2015 | 9.415 | 9.594 | 9.387 | 9.490 | 742,249 | +0.23(+2.44%) |
Jul 28, 2015 | 9.274 | 9.321 | 9.227 | 9.264 | 331,214 | -0.01(-0.10%) |
Jul 27, 2015 | 9.255 | 9.321 | 9.189 | 9.274 | 801,214 | +0.00(+0.00%) |
Jul 24, 2015 | 9.208 | 9.283 | 9.170 | 9.274 | 948,036 | +0.04(+0.41%) |
Jul 23, 2015 | 9.377 | 9.396 | 9.085 | 9.236 | 1,906,777 | -0.24(-2.58%) |
Jul 22, 2015 | 9.537 | 9.547 | 9.424 | 9.481 | 815,447 | -0.18(-1.85%) |
Jul 21, 2015 | 9.613 | 9.716 | 9.537 | 9.660 | 661,520 | +0.22(+2.29%) |
Jul 20, 2015 | 9.519 | 9.519 | 9.368 | 9.443 | 898,837 | -0.21(-2.15%) |
Jul 17, 2015 | 9.820 | 9.820 | 9.594 | 9.650 | 1,294,726 | -0.56(-5.53%) |
Jul 16, 2015 | 10.31 | 10.31 | 10.19 | 10.22 | 345,150 | +0.01(+0.09%) |
Jul 15, 2015 | 10.25 | 10.34 | 10.18 | 10.21 | 441,546 | -0.02(-0.18%) |
Jul 14, 2015 | 10.27 | 10.28 | 10.17 | 10.22 | 396,577 | -0.24(-2.34%) |
Jul 13, 2015 | 10.48 | 10.52 | 10.41 | 10.47 | 419,093 | +0.05(+0.45%) |
Jul 10, 2015 | 10.45 | 10.48 | 10.35 | 10.42 | 707,152 | -0.12(-1.16%) |
Jul 09, 2015 | 10.72 | 10.76 | 10.53 | 10.54 | 467,249 | +0.13(+1.27%) |
Jul 08, 2015 | 10.46 | 10.47 | 10.36 | 10.41 | 375,589 | -0.19(-1.78%) |
Jul 07, 2015 | 10.59 | 10.61 | 10.38 | 10.60 | 1,275,514 | +0.19(+1.81%) |
Jul 06, 2015 | 10.38 | 10.45 | 10.36 | 10.41 | 275,955 | -0.10(-0.99%) |
Jul 02, 2015 | 10.56 | 10.52 | 10.52 | 10.52 | 788,001 | -0.23(-2.10%) |
Jul 01, 2015 | 10.86 | 10.86 | 10.72 | 10.74 | 533,499 | -0.17(-1.55%) |
Jun 30, 2015 | 10.96 | 11.01 | 10.86 | 10.91 | 1,522,335 | +0.24(+2.20%) |
Jun 29, 2015 | 10.65 | 10.69 | 10.61 | 10.68 | 1,763,101 | +0.06(+0.53%) |
Jun 26, 2015 | 10.70 | 10.72 | 10.58 | 10.62 | 881,082 | +0.05(+0.45%) |
Jun 25, 2015 | 10.72 | 10.75 | 10.57 | 10.57 | 566,610 | -0.30(-2.77%) |
Jun 24, 2015 | 10.84 | 10.96 | 10.82 | 10.87 | 719,987 | +0.02(+0.17%) |
Jun 23, 2015 | 10.89 | 10.96 | 10.86 | 10.86 | 981,882 | -0.56(-4.95%) |
Jun 22, 2015 | 11.44 | 11.47 | 11.37 | 11.42 | 622,420 | -0.08(-0.66%) |
Jun 19, 2015 | 11.63 | 11.64 | 11.49 | 11.50 | 418,020 | +0.01(+0.08%) |
Jun 18, 2015 | 11.35 | 11.51 | 11.33 | 11.49 | 591,775 | +0.21(+1.84%) |
Jun 17, 2015 | 11.15 | 11.31 | 11.13 | 11.28 | 761,319 | +0.10(+0.93%) |
Jun 16, 2015 | 11.24 | 11.24 | 11.16 | 11.18 | 631,022 | -0.36(-3.10%) |
Jun 15, 2015 | 11.50 | 11.62 | 11.47 | 11.53 | 976,456 | +0.06(+0.49%) |
Jun 12, 2015 | 11.38 | 11.55 | 11.36 | 11.48 | 1,402,081 | -0.27(-2.32%) |
Jun 11, 2015 | 11.79 | 11.81 | 11.71 | 11.75 | 515,501 | -0.25(-2.12%) |
Jun 10, 2015 | 11.99 | 12.03 | 11.97 | 12.00 | 516,311 | +0.10(+0.87%) |
Jun 09, 2015 | 11.98 | 12.15 | 11.88 | 11.90 | 484,837 | -0.24(-2.02%) |
Jun 08, 2015 | 12.19 | 12.24 | 12.14 | 12.15 | 554,432 | -0.09(-0.77%) |
Jun 05, 2015 | 12.19 | 12.26 | 12.10 | 12.24 | 917,668 | -0.46(-3.63%) |
Jun 04, 2015 | 12.71 | 12.75 | 12.66 | 12.70 | 544,954 | -0.08(-0.66%) |
Jun 03, 2015 | 12.81 | 12.89 | 12.74 | 12.79 | 471,588 | -0.10(-0.80%) |
Jun 02, 2015 | 12.70 | 12.93 | 12.64 | 12.89 | 666,571 | +0.50(+4.03%) |
Jun 01, 2015 | 12.38 | 12.45 | 12.32 | 12.39 | 506,545 | -0.05(-0.38%) |
May 29, 2015 | 12.52 | 12.52 | 12.32 | 12.44 | 948,335 | -0.37(-2.87%) |
May 28, 2015 | 12.87 | 12.91 | 12.79 | 12.80 | 326,348 | -0.15(-1.16%) |
May 27, 2015 | 12.86 | 12.96 | 12.81 | 12.96 | 604,221 | -0.02(-0.14%) |
May 26, 2015 | 12.91 | 13.12 | 12.82 | 12.97 | 1,197,293 | -0.25(-1.92%) |
May 22, 2015 | 13.21 | 13.23 | 13.23 | 13.23 | 358,897 | +0.17(+1.30%) |
May 21, 2015 | 13.11 | 13.12 | 13.05 | 13.06 | 317,551 | -0.07(-0.50%) |
May 20, 2015 | 13.23 | 13.28 | 13.09 | 13.12 | 527,969 | +0.06(+0.43%) |
May 19, 2015 | 13.04 | 13.11 | 12.97 | 13.07 | 788,251 | +0.08(+0.65%) |
May 18, 2015 | 12.99 | 13.04 | 12.93 | 12.98 | 375,654 | -0.11(-0.86%) |
May 15, 2015 | 13.05 | 13.10 | 12.97 | 13.10 | 381,334 | +0.00(+0.00%) |
May 14, 2015 | 13.07 | 13.16 | 13.05 | 13.10 | 580,672 | +0.35(+2.73%) |
May 13, 2015 | 12.71 | 12.78 | 12.66 | 12.75 | 570,223 | +0.11(+0.89%) |
May 12, 2015 | 12.39 | 12.75 | 12.22 | 12.63 | 639,389 | -0.24(-1.83%) |
May 11, 2015 | 12.95 | 12.96 | 12.83 | 12.87 | 368,048 | -0.20(-1.51%) |
May 08, 2015 | 13.10 | 13.11 | 13.03 | 13.07 | 279,441 | +0.07(+0.51%) |
May 07, 2015 | 12.96 | 13.00 | 12.90 | 13.00 | 311,400 | -0.03(-0.22%) |
May 06, 2015 | 13.18 | 13.18 | 12.89 | 13.03 | 384,944 | -0.08(-0.57%) |
May 05, 2015 | 13.27 | 13.28 | 13.09 | 13.11 | 258,125 | -0.17(-1.28%) |
May 04, 2015 | 13.15 | 13.28 | 13.15 | 13.28 | 307,964 | +0.20(+1.51%) |