Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.732 | 9.781 | 9.654 | 9.725 | 1,760,776 | -0.01(-0.07%) |
Jul 30, 2015 | 9.725 | 9.788 | 9.668 | 9.732 | 1,558,831 | -0.02(-0.22%) |
Jul 29, 2015 | 9.718 | 9.774 | 9.651 | 9.753 | 1,618,277 | +0.03(+0.29%) |
Jul 28, 2015 | 9.837 | 9.837 | 9.636 | 9.725 | 1,738,989 | -0.02(-0.22%) |
Jul 27, 2015 | 9.767 | 9.786 | 9.647 | 9.746 | 2,241,622 | -0.13(-1.36%) |
Jul 24, 2015 | 10.05 | 10.06 | 9.880 | 9.880 | 1,809,445 | -0.17(-1.68%) |
Jul 23, 2015 | 10.36 | 10.36 | 10.02 | 10.05 | 1,494,851 | -0.20(-1.99%) |
Jul 22, 2015 | 10.15 | 10.31 | 10.13 | 10.25 | 937,626 | +0.10(+0.97%) |
Jul 21, 2015 | 10.26 | 10.38 | 10.14 | 10.15 | 1,271,990 | -0.11(-1.03%) |
Jul 20, 2015 | 10.22 | 10.29 | 10.12 | 10.26 | 1,132,403 | +0.06(+0.62%) |
Jul 17, 2015 | 10.32 | 10.32 | 10.12 | 10.20 | 1,163,326 | -0.13(-1.23%) |
Jul 16, 2015 | 10.36 | 10.44 | 10.31 | 10.32 | 1,010,986 | +0.01(+0.14%) |
Jul 15, 2015 | 10.27 | 10.37 | 10.21 | 10.31 | 1,108,041 | +0.06(+0.62%) |
Jul 14, 2015 | 10.18 | 10.27 | 10.15 | 10.25 | 773,383 | +0.01(+0.14%) |
Jul 13, 2015 | 10.24 | 10.29 | 10.19 | 10.23 | 955,529 | +0.07(+0.69%) |
Jul 10, 2015 | 10.17 | 10.23 | 10.08 | 10.16 | 1,319,238 | +0.16(+1.62%) |
Jul 09, 2015 | 10.14 | 10.15 | 9.943 | 10.000 | 1,549,604 | +0.08(+0.78%) |
Jul 08, 2015 | 9.816 | 9.971 | 9.816 | 9.922 | 1,440,402 | -0.03(-0.28%) |
Jul 07, 2015 | 10.08 | 10.08 | 9.852 | 9.950 | 1,898,565 | -0.16(-1.54%) |
Jul 06, 2015 | 9.936 | 10.11 | 9.901 | 10.11 | 1,261,538 | +0.04(+0.35%) |
Jul 02, 2015 | 10.25 | 10.07 | 10.07 | 10.07 | 938,467 | -0.18(-1.79%) |
Jul 01, 2015 | 10.25 | 10.34 | 10.13 | 10.25 | 1,569,726 | +0.16(+1.54%) |
Jun 30, 2015 | 10.15 | 10.20 | 10.02 | 10.10 | 1,339,480 | +0.08(+0.77%) |
Jun 29, 2015 | 10.13 | 10.27 | 10.01 | 10.02 | 1,444,699 | -0.26(-2.54%) |
Jun 26, 2015 | 10.23 | 10.30 | 10.17 | 10.28 | 2,437,972 | +0.12(+1.18%) |
Jun 25, 2015 | 10.13 | 10.22 | 10.08 | 10.16 | 1,094,531 | +0.04(+0.42%) |
Jun 24, 2015 | 10.13 | 10.20 | 10.08 | 10.12 | 1,307,484 | -0.06(-0.55%) |
Jun 23, 2015 | 10.08 | 10.19 | 10.07 | 10.18 | 809,098 | +0.11(+1.12%) |
Jun 22, 2015 | 10.10 | 10.12 | 10.01 | 10.06 | 867,581 | +0.07(+0.71%) |
Jun 19, 2015 | 9.943 | 10.02 | 9.908 | 9.993 | 1,745,377 | +0.03(+0.28%) |
Jun 18, 2015 | 9.901 | 9.971 | 9.799 | 9.964 | 1,227,584 | +0.11(+1.15%) |
Jun 17, 2015 | 10.11 | 10.11 | 9.830 | 9.852 | 1,120,176 | -0.20(-2.03%) |
Jun 16, 2015 | 9.929 | 10.07 | 9.897 | 10.06 | 1,117,634 | +0.10(+0.99%) |
Jun 15, 2015 | 9.859 | 10.01 | 9.823 | 9.957 | 1,258,950 | -0.01(-0.14%) |
Jun 12, 2015 | 9.929 | 9.971 | 9.873 | 9.971 | 884,889 | +0.02(+0.21%) |
Jun 11, 2015 | 9.971 | 10.01 | 9.897 | 9.950 | 894,941 | -0.03(-0.28%) |
Jun 10, 2015 | 9.915 | 10.02 | 9.862 | 9.978 | 1,504,535 | +0.16(+1.58%) |
Jun 09, 2015 | 9.795 | 9.894 | 9.710 | 9.823 | 1,417,141 | +0.06(+0.58%) |
Jun 08, 2015 | 9.732 | 9.795 | 9.710 | 9.767 | 1,204,443 | +0.05(+0.51%) |
Jun 05, 2015 | 9.696 | 9.760 | 9.647 | 9.718 | 1,666,510 | +0.11(+1.17%) |
Jun 04, 2015 | 9.654 | 9.696 | 9.569 | 9.605 | 635,214 | -0.11(-1.09%) |
Jun 03, 2015 | 9.654 | 9.770 | 9.591 | 9.710 | 1,375,192 | +0.11(+1.10%) |
Jun 02, 2015 | 9.492 | 9.654 | 9.414 | 9.605 | 1,180,076 | +0.10(+1.04%) |
Jun 01, 2015 | 9.555 | 9.569 | 9.414 | 9.506 | 1,149,894 | -0.01(-0.07%) |
May 29, 2015 | 9.569 | 9.577 | 9.435 | 9.513 | 1,376,645 | -0.05(-0.52%) |
May 28, 2015 | 9.513 | 9.577 | 9.492 | 9.562 | 954,624 | +0.03(+0.30%) |
May 27, 2015 | 9.457 | 9.555 | 9.387 | 9.534 | 852,659 | +0.12(+1.26%) |
May 26, 2015 | 9.394 | 9.429 | 9.318 | 9.415 | 907,618 | -0.03(-0.30%) |
May 22, 2015 | 9.499 | 9.443 | 9.443 | 9.443 | 734,776 | -0.08(-0.81%) |
May 21, 2015 | 9.513 | 9.590 | 9.457 | 9.520 | 650,445 | -0.02(-0.22%) |
May 20, 2015 | 9.583 | 9.583 | 9.471 | 9.541 | 1,096,288 | -0.04(-0.44%) |
May 19, 2015 | 9.485 | 9.583 | 9.485 | 9.583 | 1,007,741 | +0.11(+1.18%) |
May 18, 2015 | 9.318 | 9.492 | 9.269 | 9.471 | 879,535 | +0.18(+1.96%) |
May 15, 2015 | 9.408 | 9.408 | 9.234 | 9.290 | 714,488 | -0.13(-1.41%) |
May 14, 2015 | 9.436 | 9.457 | 9.373 | 9.422 | 1,114,242 | +0.01(+0.15%) |
May 13, 2015 | 9.373 | 9.408 | 9.297 | 9.408 | 833,078 | +0.02(+0.22%) |
May 12, 2015 | 9.366 | 9.436 | 9.251 | 9.387 | 1,070,130 | +0.00(+0.00%) |
May 11, 2015 | 9.311 | 9.401 | 9.269 | 9.387 | 1,255,687 | +0.08(+0.90%) |
May 08, 2015 | 9.262 | 9.311 | 9.150 | 9.304 | 1,439,934 | +0.10(+1.14%) |
May 07, 2015 | 9.122 | 9.279 | 9.087 | 9.199 | 1,273,528 | +0.04(+0.46%) |
May 06, 2015 | 9.115 | 9.171 | 9.045 | 9.157 | 1,133,297 | +0.06(+0.69%) |
May 05, 2015 | 9.136 | 9.220 | 9.066 | 9.094 | 1,099,807 | -0.08(-0.91%) |
May 04, 2015 | 9.108 | 9.199 | 9.094 | 9.178 | 849,065 | +0.06(+0.69%) |