Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.57 | 11.58 | 11.00 | 11.05 | 211,732 | -0.47(-4.09%) |
Jul 30, 2015 | 11.59 | 11.64 | 11.30 | 11.53 | 190,277 | -0.05(-0.44%) |
Jul 29, 2015 | 11.84 | 11.91 | 11.57 | 11.58 | 230,726 | -0.08(-0.65%) |
Jul 28, 2015 | 11.51 | 11.78 | 11.45 | 11.65 | 196,117 | +0.09(+0.79%) |
Jul 27, 2015 | 11.69 | 11.83 | 11.43 | 11.56 | 266,182 | -0.18(-1.56%) |
Jul 24, 2015 | 11.61 | 11.91 | 11.49 | 11.74 | 338,317 | +0.23(+2.03%) |
Jul 23, 2015 | 12.09 | 12.31 | 11.50 | 11.51 | 356,960 | -0.53(-4.44%) |
Jul 22, 2015 | 12.21 | 12.43 | 11.99 | 12.04 | 427,972 | -0.17(-1.37%) |
Jul 21, 2015 | 12.32 | 12.59 | 11.91 | 12.21 | 366,756 | -0.03(-0.27%) |
Jul 20, 2015 | 11.97 | 12.58 | 11.88 | 12.24 | 604,616 | +0.33(+2.81%) |
Jul 17, 2015 | 11.05 | 11.96 | 10.99 | 11.91 | 683,254 | +0.84(+7.54%) |
Jul 16, 2015 | 10.75 | 11.28 | 10.75 | 11.07 | 820,882 | +0.39(+3.67%) |
Jul 15, 2015 | 10.61 | 10.79 | 10.58 | 10.68 | 453,801 | +0.33(+3.23%) |
Jul 14, 2015 | 10.13 | 10.50 | 10.13 | 10.35 | 359,586 | +0.19(+1.89%) |
Jul 13, 2015 | 9.906 | 10.25 | 9.906 | 10.16 | 140,584 | +0.26(+2.62%) |
Jul 10, 2015 | 9.822 | 10.02 | 9.814 | 9.897 | 298,030 | +0.14(+1.46%) |
Jul 09, 2015 | 9.722 | 9.847 | 9.672 | 9.755 | 329,775 | +0.04(+0.43%) |
Jul 08, 2015 | 9.797 | 9.897 | 9.705 | 9.714 | 165,141 | -0.14(-1.44%) |
Jul 07, 2015 | 9.688 | 10.12 | 9.546 | 9.856 | 323,562 | +0.17(+1.72%) |
Jul 06, 2015 | 10.01 | 10.03 | 9.672 | 9.688 | 165,872 | -0.39(-3.89%) |
Jul 02, 2015 | 10.21 | 10.08 | 10.08 | 10.08 | 58,907 | -0.12(-1.15%) |
Jul 01, 2015 | 10.13 | 10.26 | 10.09 | 10.20 | 108,500 | +0.08(+0.83%) |
Jun 30, 2015 | 10.10 | 10.18 | 9.964 | 10.11 | 93,761 | +0.05(+0.50%) |
Jun 29, 2015 | 10.21 | 10.37 | 10.01 | 10.06 | 105,537 | -0.23(-2.19%) |
Jun 26, 2015 | 10.54 | 10.59 | 10.25 | 10.29 | 229,516 | -0.18(-1.75%) |
Jun 25, 2015 | 10.62 | 10.62 | 10.46 | 10.47 | 64,188 | -0.05(-0.48%) |
Jun 24, 2015 | 10.76 | 10.77 | 10.45 | 10.52 | 148,739 | -0.22(-2.02%) |
Jun 23, 2015 | 10.31 | 10.81 | 10.25 | 10.74 | 182,178 | +0.48(+4.64%) |
Jun 22, 2015 | 10.23 | 10.34 | 10.11 | 10.26 | 60,054 | +0.11(+1.07%) |
Jun 19, 2015 | 10.16 | 10.31 | 10.11 | 10.16 | 151,314 | +0.01(+0.08%) |
Jun 18, 2015 | 10.04 | 10.33 | 9.926 | 10.15 | 199,350 | +0.23(+2.36%) |
Jun 17, 2015 | 10.05 | 10.24 | 9.897 | 9.914 | 190,198 | -0.08(-0.84%) |
Jun 16, 2015 | 9.897 | 10.08 | 9.705 | 9.998 | 278,443 | +0.08(+0.76%) |
Jun 15, 2015 | 9.981 | 10.13 | 9.847 | 9.922 | 325,473 | -0.02(-0.17%) |
Jun 12, 2015 | 9.638 | 10.07 | 9.605 | 9.939 | 453,708 | +0.33(+3.39%) |
Jun 11, 2015 | 9.755 | 9.780 | 9.530 | 9.613 | 349,249 | -0.12(-1.20%) |
Jun 10, 2015 | 9.722 | 9.998 | 9.647 | 9.730 | 710,644 | +0.10(+1.04%) |
Jun 09, 2015 | 9.496 | 9.647 | 9.396 | 9.630 | 211,766 | +0.14(+1.50%) |
Jun 08, 2015 | 9.563 | 9.739 | 9.480 | 9.488 | 139,722 | +0.00(+0.00%) |
Jun 05, 2015 | 9.480 | 9.680 | 9.455 | 9.488 | 152,352 | -0.03(-0.35%) |
Jun 04, 2015 | 9.772 | 9.805 | 9.313 | 9.521 | 229,152 | -0.30(-3.06%) |
Jun 03, 2015 | 9.814 | 10.02 | 9.789 | 9.822 | 203,091 | +0.03(+0.34%) |
Jun 02, 2015 | 9.638 | 10.14 | 9.638 | 9.789 | 143,611 | +0.14(+1.47%) |
Jun 01, 2015 | 9.772 | 9.780 | 9.555 | 9.647 | 129,621 | -0.06(-0.60%) |
May 29, 2015 | 9.998 | 10.05 | 9.538 | 9.705 | 285,376 | -0.31(-3.09%) |
May 28, 2015 | 9.897 | 10.06 | 9.755 | 10.01 | 114,698 | +0.06(+0.59%) |
May 27, 2015 | 10.12 | 10.20 | 9.864 | 9.956 | 162,982 | -0.08(-0.83%) |
May 26, 2015 | 10.38 | 10.48 | 10.02 | 10.04 | 196,822 | -0.37(-3.53%) |
May 22, 2015 | 10.45 | 10.41 | 10.41 | 10.41 | 170,375 | -0.03(-0.24%) |
May 21, 2015 | 10.61 | 11.11 | 10.26 | 10.43 | 533,111 | -0.12(-1.11%) |
May 20, 2015 | 10.35 | 10.57 | 10.25 | 10.55 | 261,381 | +0.24(+2.35%) |
May 19, 2015 | 10.30 | 10.51 | 10.22 | 10.31 | 238,227 | -0.01(-0.08%) |
May 18, 2015 | 10.30 | 10.58 | 10.10 | 10.31 | 198,624 | -0.15(-1.44%) |
May 15, 2015 | 10.21 | 10.57 | 10.06 | 10.47 | 154,106 | +0.21(+2.04%) |
May 14, 2015 | 10.24 | 10.44 | 10.14 | 10.26 | 122,751 | +0.08(+0.74%) |
May 13, 2015 | 10.04 | 10.21 | 9.989 | 10.18 | 130,358 | +0.21(+2.09%) |
May 12, 2015 | 9.981 | 10.26 | 9.897 | 9.972 | 308,904 | +0.01(+0.08%) |
May 11, 2015 | 10.37 | 10.51 | 9.931 | 9.964 | 200,447 | -0.40(-3.87%) |
May 08, 2015 | 10.43 | 10.54 | 10.14 | 10.37 | 140,075 | +0.01(+0.08%) |
May 07, 2015 | 10.31 | 10.47 | 10.04 | 10.36 | 243,911 | +0.07(+0.65%) |
May 06, 2015 | 10.27 | 10.48 | 10.01 | 10.29 | 402,698 | +0.10(+0.98%) |
May 05, 2015 | 10.02 | 10.49 | 9.747 | 10.19 | 471,813 | +0.28(+2.87%) |
May 04, 2015 | 9.972 | 10.17 | 9.872 | 9.906 | 95,981 | -0.03(-0.34%) |