Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.25 | 13.35 | 11.79 | 13.02 | 574,376 | +0.77(+6.27%) |
Jul 30, 2015 | 11.71 | 12.34 | 11.63 | 12.25 | 318,379 | +0.57(+4.89%) |
Jul 29, 2015 | 11.25 | 11.80 | 10.74 | 11.68 | 455,503 | +1.40(+13.66%) |
Jul 28, 2015 | 10.30 | 10.35 | 10.17 | 10.28 | 73,543 | +0.03(+0.27%) |
Jul 27, 2015 | 10.29 | 10.46 | 10.19 | 10.25 | 67,023 | -0.03(-0.27%) |
Jul 24, 2015 | 10.44 | 10.55 | 10.07 | 10.28 | 102,133 | -0.17(-1.66%) |
Jul 23, 2015 | 10.57 | 10.86 | 10.44 | 10.45 | 74,996 | -0.06(-0.61%) |
Jul 22, 2015 | 10.31 | 10.51 | 10.31 | 10.51 | 33,541 | +0.16(+1.50%) |
Jul 21, 2015 | 10.51 | 10.56 | 10.19 | 10.36 | 63,284 | -0.09(-0.87%) |
Jul 20, 2015 | 10.40 | 10.53 | 10.20 | 10.45 | 20,426 | +0.09(+0.88%) |
Jul 17, 2015 | 10.37 | 10.56 | 10.35 | 10.36 | 36,399 | +0.01(+0.09%) |
Jul 16, 2015 | 10.37 | 10.57 | 10.29 | 10.35 | 46,695 | +0.04(+0.35%) |
Jul 15, 2015 | 10.18 | 10.61 | 9.847 | 10.31 | 58,591 | +0.14(+1.35%) |
Jul 14, 2015 | 10.30 | 10.32 | 9.856 | 10.18 | 108,669 | -0.10(-0.98%) |
Jul 13, 2015 | 10.69 | 10.69 | 10.26 | 10.28 | 69,289 | -0.43(-4.01%) |
Jul 10, 2015 | 10.33 | 10.72 | 10.27 | 10.71 | 107,397 | +0.37(+3.63%) |
Jul 09, 2015 | 10.40 | 10.46 | 10.21 | 10.33 | 43,287 | +0.03(+0.27%) |
Jul 08, 2015 | 10.34 | 10.48 | 10.23 | 10.30 | 58,358 | -0.14(-1.31%) |
Jul 07, 2015 | 10.60 | 10.68 | 10.16 | 10.44 | 80,435 | -0.16(-1.47%) |
Jul 06, 2015 | 10.35 | 10.73 | 10.13 | 10.60 | 123,651 | +0.27(+2.57%) |
Jul 02, 2015 | 11.07 | 10.33 | 10.33 | 10.33 | 102,263 | -0.71(-6.46%) |
Jul 01, 2015 | 11.06 | 11.15 | 10.97 | 11.04 | 150,789 | +0.02(+0.17%) |
Jun 30, 2015 | 10.61 | 11.05 | 10.58 | 11.03 | 128,207 | +0.48(+4.60%) |
Jun 29, 2015 | 10.09 | 10.61 | 9.993 | 10.54 | 203,626 | +0.39(+3.87%) |
Jun 26, 2015 | 9.847 | 10.15 | 9.820 | 10.15 | 1,826,671 | +0.27(+2.68%) |
Jun 25, 2015 | 9.774 | 9.984 | 9.710 | 9.884 | 110,660 | +0.05(+0.46%) |
Jun 24, 2015 | 10.02 | 10.09 | 9.710 | 9.838 | 109,450 | -0.21(-2.09%) |
Jun 23, 2015 | 10.26 | 10.38 | 9.975 | 10.05 | 91,378 | -0.21(-2.05%) |
Jun 22, 2015 | 10.23 | 10.42 | 10.20 | 10.26 | 103,653 | -0.01(-0.09%) |
Jun 19, 2015 | 10.21 | 10.32 | 10.01 | 10.27 | 83,299 | +0.15(+1.45%) |
Jun 18, 2015 | 10.11 | 10.21 | 10.03 | 10.12 | 44,081 | +0.06(+0.64%) |
Jun 17, 2015 | 10.27 | 10.28 | 9.911 | 10.06 | 89,531 | -0.12(-1.17%) |
Jun 16, 2015 | 10.19 | 10.50 | 10.10 | 10.18 | 82,796 | +0.03(+0.27%) |
Jun 15, 2015 | 9.939 | 10.23 | 9.866 | 10.15 | 77,650 | +0.28(+2.87%) |
Jun 12, 2015 | 9.801 | 10.17 | 9.769 | 9.865 | 64,070 | -0.01(-0.09%) |
Jun 11, 2015 | 9.957 | 10.08 | 9.811 | 9.875 | 36,331 | +0.00(+0.00%) |
Jun 10, 2015 | 9.719 | 9.957 | 9.719 | 9.875 | 173,346 | +0.05(+0.47%) |
Jun 09, 2015 | 10.03 | 10.03 | 9.637 | 9.829 | 74,347 | -0.16(-1.65%) |
Jun 08, 2015 | 10.14 | 10.14 | 9.655 | 9.993 | 192,522 | -0.15(-1.44%) |
Jun 05, 2015 | 10.32 | 10.34 | 9.939 | 10.14 | 86,076 | -0.03(-0.27%) |
Jun 04, 2015 | 9.929 | 10.18 | 9.719 | 10.17 | 123,349 | +0.22(+2.21%) |
Jun 03, 2015 | 9.609 | 10.03 | 9.555 | 9.948 | 112,388 | +0.41(+4.31%) |
Jun 02, 2015 | 9.171 | 9.637 | 9.015 | 9.536 | 107,884 | +0.41(+4.51%) |
Jun 01, 2015 | 9.180 | 9.331 | 8.713 | 9.125 | 134,217 | -0.15(-1.58%) |
May 29, 2015 | 9.207 | 9.298 | 9.107 | 9.271 | 38,822 | +0.13(+1.40%) |
May 28, 2015 | 9.427 | 9.436 | 9.143 | 9.143 | 42,712 | -0.28(-3.01%) |
May 27, 2015 | 9.097 | 9.463 | 9.070 | 9.427 | 40,722 | +0.40(+4.46%) |
May 26, 2015 | 9.299 | 9.347 | 8.814 | 9.024 | 70,702 | -0.35(-3.71%) |
May 22, 2015 | 9.381 | 9.372 | 9.372 | 9.372 | 60,920 | +0.04(+0.39%) |
May 21, 2015 | 9.353 | 9.399 | 9.280 | 9.335 | 39,924 | +0.03(+0.29%) |
May 20, 2015 | 9.326 | 9.344 | 9.052 | 9.308 | 54,544 | +0.01(+0.10%) |
May 19, 2015 | 9.317 | 9.317 | 9.153 | 9.299 | 48,571 | +0.04(+0.39%) |
May 18, 2015 | 9.180 | 9.269 | 8.915 | 9.262 | 61,812 | +0.13(+1.40%) |
May 15, 2015 | 9.207 | 9.207 | 9.033 | 9.135 | 64,103 | +0.03(+0.30%) |
May 14, 2015 | 9.271 | 9.271 | 8.288 | 9.107 | 152,292 | -0.14(-1.48%) |
May 13, 2015 | 9.335 | 9.335 | 9.180 | 9.244 | 69,884 | -0.09(-0.98%) |
May 12, 2015 | 9.508 | 9.512 | 9.080 | 9.335 | 122,751 | -0.17(-1.82%) |
May 11, 2015 | 10.01 | 10.02 | 9.459 | 9.508 | 184,267 | +0.18(+1.95%) |
May 08, 2015 | 9.107 | 9.335 | 8.679 | 9.326 | 83,296 | +0.31(+3.43%) |
May 07, 2015 | 8.925 | 9.025 | 8.744 | 9.016 | 143,258 | +0.09(+1.02%) |
May 06, 2015 | 8.880 | 9.016 | 8.688 | 8.925 | 107,613 | +0.15(+1.77%) |
May 05, 2015 | 8.652 | 8.870 | 8.452 | 8.770 | 179,971 | +0.19(+2.23%) |
May 04, 2015 | 8.461 | 8.606 | 8.197 | 8.579 | 270,025 | +0.40(+4.90%) |