Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.25 | 13.35 | 11.79 | 13.02 | 574,420 | +0.77(+6.27%) |
Jul 30, 2015 | 11.71 | 12.34 | 11.63 | 12.25 | 318,404 | +0.57(+4.89%) |
Jul 29, 2015 | 11.25 | 11.80 | 10.74 | 11.68 | 455,538 | +1.40(+13.66%) |
Jul 28, 2015 | 10.30 | 10.35 | 10.17 | 10.28 | 73,548 | +0.03(+0.27%) |
Jul 27, 2015 | 10.29 | 10.46 | 10.19 | 10.25 | 67,028 | -0.03(-0.27%) |
Jul 24, 2015 | 10.44 | 10.55 | 10.07 | 10.28 | 102,140 | -0.17(-1.66%) |
Jul 23, 2015 | 10.57 | 10.86 | 10.44 | 10.45 | 75,002 | -0.06(-0.61%) |
Jul 22, 2015 | 10.31 | 10.51 | 10.31 | 10.51 | 33,543 | +0.16(+1.50%) |
Jul 21, 2015 | 10.50 | 10.56 | 10.19 | 10.36 | 63,288 | -0.09(-0.87%) |
Jul 20, 2015 | 10.40 | 10.53 | 10.20 | 10.45 | 20,427 | +0.09(+0.88%) |
Jul 17, 2015 | 10.37 | 10.56 | 10.35 | 10.36 | 36,401 | +0.01(+0.09%) |
Jul 16, 2015 | 10.37 | 10.57 | 10.29 | 10.35 | 46,699 | +0.04(+0.35%) |
Jul 15, 2015 | 10.18 | 10.61 | 9.846 | 10.31 | 58,596 | +0.14(+1.35%) |
Jul 14, 2015 | 10.30 | 10.32 | 9.855 | 10.18 | 108,677 | -0.10(-0.98%) |
Jul 13, 2015 | 10.69 | 10.69 | 10.26 | 10.28 | 69,294 | -0.43(-4.01%) |
Jul 10, 2015 | 10.33 | 10.71 | 10.27 | 10.71 | 107,405 | +0.37(+3.63%) |
Jul 09, 2015 | 10.40 | 10.46 | 10.21 | 10.33 | 43,290 | +0.03(+0.27%) |
Jul 08, 2015 | 10.34 | 10.48 | 10.23 | 10.30 | 58,363 | -0.14(-1.31%) |
Jul 07, 2015 | 10.60 | 10.68 | 10.16 | 10.44 | 80,441 | -0.16(-1.47%) |
Jul 06, 2015 | 10.35 | 10.73 | 10.13 | 10.60 | 123,660 | +0.27(+2.57%) |
Jul 02, 2015 | 11.07 | 10.33 | 10.33 | 10.33 | 102,271 | -0.71(-6.46%) |
Jul 01, 2015 | 11.06 | 11.15 | 10.97 | 11.04 | 150,801 | +0.02(+0.17%) |
Jun 30, 2015 | 10.61 | 11.05 | 10.58 | 11.03 | 128,217 | +0.48(+4.60%) |
Jun 29, 2015 | 10.09 | 10.61 | 9.993 | 10.54 | 203,641 | +0.39(+3.87%) |
Jun 26, 2015 | 9.846 | 10.15 | 9.819 | 10.15 | 1,826,811 | +0.27(+2.68%) |
Jun 25, 2015 | 9.773 | 9.983 | 9.709 | 9.883 | 110,669 | +0.05(+0.46%) |
Jun 24, 2015 | 10.02 | 10.09 | 9.709 | 9.837 | 109,458 | -0.21(-2.09%) |
Jun 23, 2015 | 10.26 | 10.38 | 9.974 | 10.05 | 91,385 | -0.21(-2.05%) |
Jun 22, 2015 | 10.23 | 10.42 | 10.20 | 10.26 | 103,661 | -0.01(-0.09%) |
Jun 19, 2015 | 10.21 | 10.32 | 10.01 | 10.27 | 83,305 | +0.15(+1.45%) |
Jun 18, 2015 | 10.11 | 10.21 | 10.03 | 10.12 | 44,084 | +0.06(+0.64%) |
Jun 17, 2015 | 10.27 | 10.28 | 9.910 | 10.06 | 89,538 | -0.12(-1.17%) |
Jun 16, 2015 | 10.19 | 10.50 | 10.10 | 10.18 | 82,802 | +0.03(+0.27%) |
Jun 15, 2015 | 9.938 | 10.23 | 9.865 | 10.15 | 77,656 | +0.28(+2.87%) |
Jun 12, 2015 | 9.801 | 10.17 | 9.769 | 9.865 | 64,075 | -0.01(-0.09%) |
Jun 11, 2015 | 9.956 | 10.08 | 9.810 | 9.874 | 36,334 | +0.00(+0.00%) |
Jun 10, 2015 | 9.718 | 9.956 | 9.718 | 9.874 | 173,359 | +0.05(+0.47%) |
Jun 09, 2015 | 10.03 | 10.03 | 9.636 | 9.828 | 74,352 | -0.16(-1.65%) |
Jun 08, 2015 | 10.14 | 10.14 | 9.654 | 9.993 | 192,537 | -0.15(-1.44%) |
Jun 05, 2015 | 10.32 | 10.34 | 9.938 | 10.14 | 86,082 | -0.03(-0.27%) |
Jun 04, 2015 | 9.929 | 10.18 | 9.718 | 10.17 | 123,358 | +0.22(+2.21%) |
Jun 03, 2015 | 9.609 | 10.03 | 9.554 | 9.947 | 112,397 | +0.41(+4.31%) |
Jun 02, 2015 | 9.170 | 9.636 | 9.014 | 9.535 | 107,893 | +0.41(+4.51%) |
Jun 01, 2015 | 9.179 | 9.330 | 8.713 | 9.124 | 134,227 | -0.15(-1.58%) |
May 29, 2015 | 9.206 | 9.298 | 9.106 | 9.270 | 38,825 | +0.13(+1.40%) |
May 28, 2015 | 9.426 | 9.435 | 9.142 | 9.142 | 42,715 | -0.28(-3.01%) |
May 27, 2015 | 9.097 | 9.462 | 9.069 | 9.426 | 40,725 | +0.40(+4.46%) |
May 26, 2015 | 9.298 | 9.346 | 8.813 | 9.024 | 70,708 | -0.35(-3.71%) |
May 22, 2015 | 9.380 | 9.371 | 9.371 | 9.371 | 60,925 | +0.04(+0.39%) |
May 21, 2015 | 9.353 | 9.398 | 9.280 | 9.334 | 39,927 | +0.03(+0.29%) |
May 20, 2015 | 9.325 | 9.344 | 9.051 | 9.307 | 54,548 | +0.01(+0.10%) |
May 19, 2015 | 9.316 | 9.316 | 9.152 | 9.298 | 48,574 | +0.04(+0.39%) |
May 18, 2015 | 9.179 | 9.268 | 8.914 | 9.261 | 61,817 | +0.13(+1.40%) |
May 15, 2015 | 9.207 | 9.207 | 9.032 | 9.134 | 64,108 | +0.03(+0.30%) |
May 14, 2015 | 9.270 | 9.270 | 8.287 | 9.107 | 152,304 | -0.14(-1.48%) |
May 13, 2015 | 9.334 | 9.334 | 9.179 | 9.243 | 69,890 | -0.09(-0.98%) |
May 12, 2015 | 9.507 | 9.511 | 9.079 | 9.334 | 122,761 | -0.17(-1.82%) |
May 11, 2015 | 10.01 | 10.02 | 9.459 | 9.507 | 184,281 | +0.18(+1.95%) |
May 08, 2015 | 9.107 | 9.334 | 8.679 | 9.325 | 83,302 | +0.31(+3.43%) |
May 07, 2015 | 8.924 | 9.025 | 8.743 | 9.015 | 143,269 | +0.09(+1.02%) |
May 06, 2015 | 8.879 | 9.015 | 8.688 | 8.924 | 107,621 | +0.15(+1.77%) |
May 05, 2015 | 8.651 | 8.870 | 8.451 | 8.770 | 179,985 | +0.19(+2.23%) |
May 04, 2015 | 8.460 | 8.606 | 8.196 | 8.578 | 270,046 | +0.40(+4.90%) |