Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.780 | 10.55 | 9.680 | 9.990 | 70,494 | +0.27(+2.78%) |
Jul 30, 2015 | 9.910 | 10.00 | 9.700 | 9.720 | 92,492 | -0.25(-2.51%) |
Jul 29, 2015 | 10.37 | 10.56 | 9.930 | 9.970 | 117,351 | -0.40(-3.86%) |
Jul 28, 2015 | 10.44 | 10.66 | 10.20 | 10.37 | 58,866 | -0.02(-0.19%) |
Jul 27, 2015 | 10.45 | 10.73 | 10.23 | 10.39 | 110,070 | -0.14(-1.33%) |
Jul 24, 2015 | 11.15 | 11.24 | 10.52 | 10.53 | 149,860 | -0.71(-6.32%) |
Jul 23, 2015 | 11.51 | 11.60 | 11.00 | 11.24 | 120,057 | -0.38(-3.27%) |
Jul 22, 2015 | 13.28 | 13.28 | 11.52 | 11.62 | 134,706 | -0.34(-2.84%) |
Jul 21, 2015 | 12.24 | 12.43 | 11.67 | 11.96 | 161,043 | -0.32(-2.61%) |
Jul 20, 2015 | 12.46 | 12.50 | 12.04 | 12.28 | 76,202 | -0.19(-1.52%) |
Jul 17, 2015 | 12.26 | 12.54 | 12.18 | 12.47 | 51,865 | +0.11(+0.89%) |
Jul 16, 2015 | 12.79 | 13.12 | 12.12 | 12.36 | 104,895 | -0.39(-3.06%) |
Jul 15, 2015 | 12.94 | 13.28 | 12.33 | 12.75 | 182,982 | -0.35(-2.67%) |
Jul 14, 2015 | 12.82 | 13.26 | 12.57 | 13.10 | 95,476 | +0.07(+0.54%) |
Jul 13, 2015 | 13.20 | 13.31 | 12.61 | 13.03 | 145,186 | -0.17(-1.29%) |
Jul 10, 2015 | 13.10 | 13.48 | 13.10 | 13.20 | 40,588 | +0.17(+1.30%) |
Jul 09, 2015 | 14.13 | 14.13 | 12.93 | 13.03 | 106,305 | -0.96(-6.86%) |
Jul 08, 2015 | 14.71 | 14.89 | 13.83 | 13.99 | 102,942 | -0.93(-6.23%) |
Jul 07, 2015 | 15.48 | 15.48 | 14.81 | 14.92 | 78,506 | -0.47(-3.05%) |
Jul 06, 2015 | 14.79 | 15.42 | 14.67 | 15.39 | 87,828 | +0.27(+1.79%) |
Jul 02, 2015 | 15.10 | 15.12 | 15.12 | 15.12 | 68,300 | +0.07(+0.47%) |
Jul 01, 2015 | 15.00 | 15.16 | 14.93 | 15.05 | 62,625 | +0.17(+1.14%) |
Jun 30, 2015 | 14.76 | 15.04 | 14.56 | 14.88 | 31,788 | +0.27(+1.85%) |
Jun 29, 2015 | 14.76 | 14.90 | 14.51 | 14.61 | 74,206 | -0.41(-2.73%) |
Jun 26, 2015 | 14.99 | 15.11 | 14.76 | 15.02 | 105,614 | +0.02(+0.13%) |
Jun 25, 2015 | 15.06 | 15.25 | 14.90 | 15.00 | 88,069 | -0.14(-0.92%) |
Jun 24, 2015 | 15.33 | 15.47 | 14.87 | 15.14 | 74,194 | -0.22(-1.43%) |
Jun 23, 2015 | 14.90 | 15.43 | 14.84 | 15.36 | 72,791 | +0.39(+2.61%) |
Jun 22, 2015 | 14.40 | 14.99 | 13.97 | 14.97 | 85,384 | +0.91(+6.47%) |
Jun 19, 2015 | 14.90 | 15.19 | 14.04 | 14.06 | 319,761 | -0.77(-5.19%) |
Jun 18, 2015 | 15.40 | 16.39 | 14.77 | 14.83 | 172,477 | -0.32(-2.11%) |
Jun 17, 2015 | 14.75 | 15.16 | 14.37 | 15.15 | 93,934 | +0.48(+3.27%) |
Jun 16, 2015 | 15.38 | 15.78 | 14.56 | 14.67 | 80,939 | -0.62(-4.05%) |
Jun 15, 2015 | 15.20 | 15.60 | 15.05 | 15.29 | 62,422 | +0.10(+0.66%) |
Jun 12, 2015 | 15.45 | 15.78 | 14.90 | 15.19 | 84,486 | -0.32(-2.06%) |
Jun 11, 2015 | 15.01 | 15.72 | 14.85 | 15.51 | 107,746 | +0.75(+5.08%) |
Jun 10, 2015 | 14.17 | 15.40 | 14.16 | 14.76 | 166,370 | +0.65(+4.61%) |
Jun 09, 2015 | 14.88 | 14.89 | 14.01 | 14.11 | 104,195 | -0.65(-4.40%) |
Jun 08, 2015 | 14.06 | 14.89 | 14.06 | 14.76 | 149,705 | +0.76(+5.43%) |
Jun 05, 2015 | 14.03 | 14.46 | 13.32 | 14.00 | 153,134 | +0.00(+0.00%) |
Jun 04, 2015 | 14.50 | 14.74 | 13.72 | 14.00 | 160,036 | -0.39(-2.71%) |
Jun 03, 2015 | 13.11 | 14.66 | 13.01 | 14.39 | 235,477 | +1.35(+10.35%) |
Jun 02, 2015 | 12.78 | 13.28 | 12.53 | 13.04 | 135,826 | +0.29(+2.27%) |
Jun 01, 2015 | 12.54 | 12.92 | 12.36 | 12.75 | 169,739 | +0.30(+2.41%) |
May 29, 2015 | 12.84 | 13.08 | 12.31 | 12.45 | 78,172 | -0.41(-3.19%) |
May 28, 2015 | 12.99 | 13.03 | 12.45 | 12.86 | 106,739 | -0.17(-1.30%) |
May 27, 2015 | 13.63 | 14.02 | 12.20 | 13.03 | 255,267 | -0.56(-4.12%) |
May 26, 2015 | 13.83 | 14.24 | 13.36 | 13.59 | 182,909 | -0.21(-1.52%) |
May 22, 2015 | 14.39 | 13.80 | 13.80 | 13.80 | 103,900 | -0.82(-5.61%) |
May 21, 2015 | 14.90 | 15.17 | 14.22 | 14.62 | 190,225 | -0.25(-1.68%) |
May 20, 2015 | 14.95 | 15.50 | 14.75 | 14.87 | 150,197 | -0.10(-0.67%) |
May 19, 2015 | 15.87 | 16.02 | 14.80 | 14.97 | 227,742 | -0.43(-2.79%) |
May 18, 2015 | 13.58 | 15.80 | 13.55 | 15.40 | 199,399 | +1.87(+13.82%) |
May 15, 2015 | 14.09 | 14.25 | 13.26 | 13.53 | 203,831 | -0.47(-3.36%) |
May 14, 2015 | 13.72 | 14.71 | 13.08 | 14.00 | 217,518 | +1.55(+12.45%) |
May 13, 2015 | 12.46 | 12.55 | 11.37 | 12.45 | 203,010 | -0.11(-0.88%) |
May 12, 2015 | 11.72 | 12.59 | 11.71 | 12.56 | 64,207 | +0.58(+4.84%) |
May 11, 2015 | 12.67 | 12.71 | 11.88 | 11.98 | 76,620 | -0.59(-4.69%) |
May 08, 2015 | 11.77 | 12.66 | 11.60 | 12.57 | 68,644 | +0.90(+7.71%) |
May 07, 2015 | 12.28 | 12.49 | 11.47 | 11.67 | 53,170 | -0.40(-3.31%) |
May 06, 2015 | 11.85 | 12.56 | 11.60 | 12.07 | 101,704 | +0.60(+5.23%) |
May 05, 2015 | 11.38 | 11.54 | 11.25 | 11.47 | 53,652 | +0.10(+0.88%) |
May 04, 2015 | 11.40 | 11.73 | 11.22 | 11.37 | 49,998 | +0.04(+0.35%) |