Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.960 | 10.13 | 9.547 | 10.13 | 20,813 | +0.09(+0.90%) |
Jul 30, 2015 | 9.810 | 10.04 | 9.520 | 10.04 | 21,244 | +0.20(+2.03%) |
Jul 29, 2015 | 9.990 | 10.08 | 9.800 | 9.840 | 7,284 | -0.20(-1.99%) |
Jul 28, 2015 | 10.17 | 10.40 | 9.838 | 10.04 | 21,635 | -0.03(-0.30%) |
Jul 27, 2015 | 10.17 | 10.17 | 9.690 | 10.07 | 49,845 | -0.30(-2.89%) |
Jul 24, 2015 | 10.18 | 10.37 | 10.04 | 10.37 | 12,366 | +0.11(+1.07%) |
Jul 23, 2015 | 10.49 | 10.49 | 10.13 | 10.26 | 24,400 | -0.31(-2.93%) |
Jul 22, 2015 | 10.43 | 10.94 | 10.22 | 10.57 | 44,050 | +0.07(+0.67%) |
Jul 21, 2015 | 10.50 | 10.59 | 10.25 | 10.50 | 15,740 | -0.04(-0.38%) |
Jul 20, 2015 | 10.25 | 10.60 | 9.940 | 10.54 | 35,991 | +0.11(+1.05%) |
Jul 17, 2015 | 10.06 | 10.52 | 10.06 | 10.43 | 86,336 | +0.25(+2.46%) |
Jul 16, 2015 | 10.48 | 10.50 | 10.04 | 10.18 | 14,762 | +0.15(+1.50%) |
Jul 15, 2015 | 10.34 | 10.60 | 9.850 | 10.03 | 25,308 | -0.29(-2.81%) |
Jul 14, 2015 | 10.05 | 10.60 | 10.02 | 10.32 | 18,034 | +0.38(+3.82%) |
Jul 13, 2015 | 10.07 | 10.17 | 9.850 | 9.940 | 17,951 | -0.10(-1.00%) |
Jul 10, 2015 | 10.03 | 10.28 | 9.951 | 10.04 | 16,648 | +0.18(+1.83%) |
Jul 09, 2015 | 9.630 | 10.20 | 9.620 | 9.860 | 42,731 | +0.32(+3.35%) |
Jul 08, 2015 | 9.870 | 9.870 | 9.310 | 9.540 | 36,990 | -0.33(-3.34%) |
Jul 07, 2015 | 9.970 | 10.02 | 9.520 | 9.870 | 17,639 | -0.33(-3.24%) |
Jul 06, 2015 | 9.730 | 10.26 | 9.510 | 10.20 | 29,288 | +0.47(+4.83%) |
Jul 02, 2015 | 10.10 | 9.730 | 9.730 | 9.730 | 37,000 | -0.52(-5.07%) |
Jul 01, 2015 | 10.26 | 10.76 | 9.920 | 10.25 | 75,519 | +0.19(+1.89%) |
Jun 30, 2015 | 10.06 | 10.26 | 9.860 | 10.06 | 19,262 | +0.26(+2.65%) |
Jun 29, 2015 | 10.10 | 10.34 | 9.500 | 9.800 | 36,925 | -0.65(-6.22%) |
Jun 26, 2015 | 11.28 | 11.35 | 10.31 | 10.45 | 52,847 | -0.51(-4.65%) |
Jun 25, 2015 | 11.80 | 11.80 | 10.75 | 10.96 | 53,946 | -0.24(-2.14%) |
Jun 24, 2015 | 11.26 | 11.26 | 10.45 | 11.20 | 40,316 | +0.03(+0.27%) |
Jun 23, 2015 | 11.32 | 11.50 | 10.77 | 11.17 | 36,686 | +0.30(+2.76%) |
Jun 22, 2015 | 11.41 | 11.52 | 10.80 | 10.87 | 46,787 | -0.08(-0.73%) |
Jun 19, 2015 | 10.60 | 10.95 | 10.11 | 10.95 | 28,429 | +0.41(+3.89%) |
Jun 18, 2015 | 10.48 | 10.78 | 10.25 | 10.54 | 22,641 | +0.15(+1.49%) |
Jun 17, 2015 | 10.28 | 10.77 | 10.15 | 10.38 | 40,862 | +0.31(+3.13%) |
Jun 16, 2015 | 10.21 | 10.89 | 10.03 | 10.07 | 55,764 | -0.14(-1.37%) |
Jun 15, 2015 | 9.900 | 10.87 | 9.710 | 10.21 | 30,241 | +0.35(+3.55%) |
Jun 12, 2015 | 9.770 | 10.07 | 9.500 | 9.860 | 29,987 | +0.08(+0.82%) |
Jun 11, 2015 | 10.08 | 10.29 | 9.745 | 9.780 | 29,882 | -0.10(-1.01%) |
Jun 10, 2015 | 10.16 | 10.49 | 9.770 | 9.880 | 41,053 | -0.22(-2.18%) |
Jun 09, 2015 | 10.11 | 10.24 | 9.750 | 10.10 | 26,612 | +0.09(+0.90%) |
Jun 08, 2015 | 10.50 | 10.50 | 9.550 | 10.01 | 20,687 | -0.59(-5.57%) |
Jun 05, 2015 | 10.75 | 10.88 | 10.53 | 10.60 | 35,346 | -0.05(-0.47%) |
Jun 04, 2015 | 10.61 | 11.27 | 10.12 | 10.65 | 62,498 | -0.11(-1.02%) |
Jun 03, 2015 | 11.80 | 11.80 | 10.57 | 10.76 | 69,961 | -1.09(-9.20%) |
Jun 02, 2015 | 11.50 | 11.86 | 11.08 | 11.85 | 111,845 | +0.35(+3.04%) |
Jun 01, 2015 | 10.48 | 11.50 | 10.29 | 11.50 | 65,966 | +0.93(+8.80%) |
May 29, 2015 | 10.28 | 10.57 | 9.970 | 10.57 | 61,630 | +0.33(+3.22%) |
May 28, 2015 | 10.03 | 10.40 | 9.750 | 10.24 | 60,338 | +0.31(+3.12%) |
May 27, 2015 | 9.490 | 10.17 | 9.350 | 9.930 | 31,078 | +0.58(+6.20%) |
May 26, 2015 | 8.740 | 9.494 | 8.662 | 9.350 | 35,210 | +0.59(+6.74%) |
May 22, 2015 | 8.540 | 8.760 | 8.760 | 8.760 | 22,000 | +0.33(+3.91%) |
May 21, 2015 | 8.540 | 8.540 | 8.260 | 8.430 | 7,684 | +0.18(+2.18%) |
May 20, 2015 | 8.350 | 8.480 | 8.250 | 8.250 | 40,204 | -0.05(-0.60%) |
May 19, 2015 | 8.510 | 8.510 | 8.270 | 8.300 | 15,476 | -0.32(-3.77%) |
May 18, 2015 | 8.290 | 8.700 | 8.290 | 8.625 | 7,714 | +0.14(+1.71%) |
May 15, 2015 | 8.450 | 8.535 | 8.290 | 8.480 | 21,948 | +0.07(+0.83%) |
May 14, 2015 | 8.490 | 8.690 | 8.281 | 8.410 | 16,334 | +0.16(+1.94%) |
May 13, 2015 | 8.420 | 8.550 | 8.250 | 8.250 | 15,943 | -0.31(-3.62%) |
May 12, 2015 | 8.500 | 8.620 | 8.350 | 8.560 | 19,941 | +0.04(+0.47%) |
May 11, 2015 | 8.600 | 8.730 | 8.530 | 8.520 | 28,107 | -0.23(-2.63%) |
May 08, 2015 | 9.360 | 9.360 | 8.739 | 8.750 | 37,781 | -0.28(-3.10%) |
May 07, 2015 | 8.820 | 9.290 | 8.380 | 9.030 | 32,251 | +0.23(+2.61%) |
May 06, 2015 | 8.910 | 9.496 | 8.750 | 8.800 | 66,148 | +0.22(+2.56%) |
May 05, 2015 | 8.890 | 9.050 | 8.510 | 8.580 | 29,029 | -0.21(-2.39%) |
May 04, 2015 | 8.780 | 9.050 | 8.250 | 8.790 | 93,980 | +0.17(+1.97%) |