Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.142 | 9.211 | 9.024 | 9.181 | 692,940 | +0.20(+2.19%) |
Jul 30, 2015 | 8.719 | 9.240 | 8.552 | 8.984 | 650,806 | +0.26(+2.93%) |
Jul 29, 2015 | 8.611 | 8.798 | 8.464 | 8.729 | 567,900 | +0.15(+1.72%) |
Jul 28, 2015 | 8.454 | 8.581 | 8.287 | 8.581 | 477,803 | +0.22(+2.59%) |
Jul 27, 2015 | 8.306 | 8.503 | 8.267 | 8.365 | 477,860 | -0.05(-0.58%) |
Jul 24, 2015 | 8.591 | 8.686 | 8.395 | 8.414 | 522,481 | -0.20(-2.28%) |
Jul 23, 2015 | 9.043 | 9.063 | 8.581 | 8.611 | 548,733 | -0.43(-4.78%) |
Jul 22, 2015 | 9.112 | 9.201 | 9.004 | 9.043 | 368,047 | -0.18(-1.92%) |
Jul 21, 2015 | 9.171 | 9.427 | 9.112 | 9.220 | 328,776 | +0.03(+0.32%) |
Jul 20, 2015 | 9.722 | 9.781 | 9.181 | 9.191 | 357,526 | -0.54(-5.56%) |
Jul 17, 2015 | 9.623 | 9.790 | 9.555 | 9.731 | 348,085 | +0.10(+1.02%) |
Jul 16, 2015 | 9.771 | 9.899 | 9.584 | 9.633 | 252,065 | -0.06(-0.61%) |
Jul 15, 2015 | 9.830 | 9.928 | 9.623 | 9.692 | 362,356 | -0.15(-1.50%) |
Jul 14, 2015 | 9.643 | 9.849 | 9.584 | 9.840 | 433,803 | +0.19(+1.93%) |
Jul 13, 2015 | 9.437 | 9.751 | 9.437 | 9.653 | 401,793 | +0.25(+2.61%) |
Jul 10, 2015 | 9.358 | 9.446 | 9.250 | 9.407 | 370,848 | +0.11(+1.16%) |
Jul 09, 2015 | 9.751 | 9.790 | 9.142 | 9.299 | 475,011 | -0.29(-2.97%) |
Jul 08, 2015 | 9.702 | 9.722 | 9.496 | 9.584 | 536,231 | -0.23(-2.30%) |
Jul 07, 2015 | 9.800 | 9.938 | 9.545 | 9.810 | 554,133 | +0.00(+0.00%) |
Jul 06, 2015 | 9.958 | 10.06 | 9.722 | 9.810 | 442,546 | -0.28(-2.73%) |
Jul 02, 2015 | 10.14 | 10.09 | 10.09 | 10.09 | 286,272 | -0.04(-0.39%) |
Jul 01, 2015 | 10.67 | 10.67 | 10.09 | 10.12 | 535,379 | -0.43(-4.10%) |
Jun 30, 2015 | 10.52 | 10.58 | 10.13 | 10.56 | 478,485 | +0.17(+1.61%) |
Jun 29, 2015 | 10.76 | 10.78 | 10.30 | 10.39 | 485,058 | -0.56(-5.12%) |
Jun 26, 2015 | 10.51 | 10.97 | 10.33 | 10.95 | 987,985 | +0.54(+5.14%) |
Jun 25, 2015 | 10.35 | 10.42 | 10.12 | 10.41 | 541,365 | +0.05(+0.47%) |
Jun 24, 2015 | 10.57 | 10.71 | 10.34 | 10.37 | 490,975 | -0.27(-2.50%) |
Jun 23, 2015 | 10.47 | 10.71 | 10.47 | 10.63 | 309,172 | +0.15(+1.41%) |
Jun 22, 2015 | 10.81 | 10.81 | 10.45 | 10.48 | 425,960 | -0.29(-2.65%) |
Jun 19, 2015 | 10.39 | 10.77 | 10.32 | 10.77 | 1,187,832 | +0.39(+3.79%) |
Jun 18, 2015 | 10.33 | 10.40 | 10.28 | 10.38 | 299,115 | +0.10(+0.96%) |
Jun 17, 2015 | 10.39 | 10.43 | 10.17 | 10.28 | 349,267 | -0.07(-0.66%) |
Jun 16, 2015 | 10.39 | 10.42 | 10.25 | 10.35 | 433,132 | -0.15(-1.40%) |
Jun 15, 2015 | 10.46 | 10.51 | 10.31 | 10.49 | 476,547 | -0.10(-0.93%) |
Jun 12, 2015 | 10.89 | 10.91 | 10.49 | 10.59 | 373,555 | -0.32(-2.97%) |
Jun 11, 2015 | 10.93 | 10.93 | 10.79 | 10.92 | 418,989 | -0.03(-0.27%) |
Jun 10, 2015 | 10.93 | 11.06 | 10.71 | 10.95 | 378,004 | +0.16(+1.46%) |
Jun 09, 2015 | 11.03 | 11.25 | 10.75 | 10.79 | 567,153 | -0.21(-1.88%) |
Jun 08, 2015 | 10.98 | 11.05 | 10.84 | 10.99 | 302,273 | -0.04(-0.36%) |
Jun 05, 2015 | 10.84 | 11.06 | 10.77 | 11.03 | 402,637 | +0.22(+2.00%) |
Jun 04, 2015 | 10.80 | 10.88 | 10.80 | 10.82 | 419,074 | -0.03(-0.27%) |
Jun 03, 2015 | 10.89 | 11.05 | 10.76 | 10.85 | 393,806 | +0.00(+0.00%) |
Jun 02, 2015 | 10.78 | 11.08 | 10.78 | 10.85 | 331,633 | +0.02(+0.18%) |
Jun 01, 2015 | 10.48 | 10.83 | 10.32 | 10.83 | 501,337 | +0.36(+3.47%) |
May 29, 2015 | 10.75 | 10.86 | 10.45 | 10.46 | 354,738 | -0.26(-2.38%) |
May 28, 2015 | 10.95 | 10.95 | 10.58 | 10.72 | 337,609 | -0.25(-2.24%) |
May 27, 2015 | 10.84 | 11.08 | 10.79 | 10.96 | 372,841 | +0.14(+1.27%) |
May 26, 2015 | 11.09 | 11.13 | 10.80 | 10.83 | 313,056 | -0.35(-3.16%) |
May 22, 2015 | 11.13 | 11.18 | 11.18 | 11.18 | 309,715 | +0.02(+0.18%) |
May 21, 2015 | 10.91 | 11.20 | 10.91 | 11.16 | 401,870 | +0.29(+2.62%) |
May 20, 2015 | 10.84 | 10.91 | 10.71 | 10.88 | 312,740 | +0.08(+0.73%) |
May 19, 2015 | 11.02 | 11.06 | 10.57 | 10.80 | 486,734 | -0.27(-2.40%) |
May 18, 2015 | 11.04 | 11.16 | 10.90 | 11.06 | 296,060 | -0.01(-0.09%) |
May 15, 2015 | 11.17 | 11.22 | 10.95 | 11.07 | 456,785 | -0.09(-0.79%) |
May 14, 2015 | 11.23 | 11.48 | 11.14 | 11.16 | 426,626 | +0.00(+0.00%) |
May 13, 2015 | 10.97 | 11.20 | 10.91 | 11.16 | 1,049,517 | +0.22(+1.98%) |
May 12, 2015 | 10.96 | 11.02 | 10.78 | 10.95 | 513,274 | -0.06(-0.54%) |
May 11, 2015 | 10.88 | 11.11 | 10.86 | 11.00 | 637,989 | +0.14(+1.27%) |
May 08, 2015 | 11.11 | 11.15 | 10.85 | 10.87 | 794,277 | -0.15(-1.34%) |
May 07, 2015 | 11.21 | 11.26 | 10.96 | 11.01 | 592,793 | -0.25(-2.18%) |
May 06, 2015 | 11.79 | 11.99 | 11.20 | 11.26 | 958,508 | -0.71(-5.91%) |
May 05, 2015 | 11.78 | 12.28 | 11.69 | 11.97 | 1,231,776 | +0.22(+1.84%) |
May 04, 2015 | 11.17 | 11.79 | 11.14 | 11.75 | 1,141,957 | +0.58(+5.19%) |