Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.947 | 10.04 | 9.867 | 9.893 | 4,312,121 | -0.04(-0.36%) |
Jul 30, 2015 | 9.813 | 9.969 | 9.804 | 9.929 | 3,798,858 | +0.09(+0.91%) |
Jul 29, 2015 | 9.786 | 9.893 | 9.697 | 9.840 | 3,974,426 | +0.04(+0.46%) |
Jul 28, 2015 | 9.804 | 9.822 | 9.621 | 9.795 | 6,020,147 | +0.04(+0.37%) |
Jul 27, 2015 | 9.741 | 9.875 | 9.652 | 9.759 | 5,851,551 | -0.04(-0.46%) |
Jul 24, 2015 | 9.884 | 9.920 | 9.750 | 9.804 | 4,961,828 | -0.09(-0.90%) |
Jul 23, 2015 | 9.965 | 10.13 | 9.880 | 9.893 | 6,178,301 | -0.04(-0.45%) |
Jul 22, 2015 | 9.822 | 9.974 | 9.822 | 9.938 | 4,412,929 | +0.11(+1.09%) |
Jul 21, 2015 | 9.884 | 9.978 | 9.831 | 9.831 | 5,264,833 | -0.03(-0.27%) |
Jul 20, 2015 | 10.04 | 10.05 | 9.831 | 9.858 | 6,367,318 | -0.16(-1.61%) |
Jul 17, 2015 | 10.13 | 10.24 | 9.992 | 10.02 | 8,413,433 | -0.10(-0.97%) |
Jul 16, 2015 | 10.38 | 10.38 | 9.929 | 10.12 | 13,112,517 | -0.14(-1.39%) |
Jul 15, 2015 | 10.43 | 10.47 | 10.24 | 10.26 | 7,666,790 | -0.14(-1.37%) |
Jul 14, 2015 | 10.32 | 10.47 | 10.32 | 10.40 | 6,297,494 | +0.06(+0.60%) |
Jul 13, 2015 | 10.28 | 10.37 | 10.25 | 10.34 | 6,385,022 | +0.13(+1.22%) |
Jul 10, 2015 | 10.20 | 10.27 | 10.17 | 10.22 | 6,093,934 | +0.13(+1.33%) |
Jul 09, 2015 | 10.13 | 10.15 | 10.03 | 10.08 | 4,321,776 | +0.12(+1.17%) |
Jul 08, 2015 | 9.965 | 10.14 | 9.889 | 9.965 | 3,478,495 | -0.06(-0.62%) |
Jul 07, 2015 | 10.02 | 10.05 | 9.777 | 10.03 | 4,312,551 | +0.04(+0.36%) |
Jul 06, 2015 | 10.02 | 10.16 | 9.965 | 9.992 | 4,188,867 | -0.13(-1.24%) |
Jul 02, 2015 | 10.18 | 10.12 | 10.12 | 10.12 | 4,170,161 | -0.03(-0.26%) |
Jul 01, 2015 | 10.33 | 10.34 | 10.06 | 10.14 | 13,735,968 | -0.03(-0.26%) |
Jun 30, 2015 | 10.11 | 10.27 | 9.965 | 10.17 | 7,187,476 | +0.10(+0.98%) |
Jun 29, 2015 | 10.11 | 10.30 | 10.06 | 10.07 | 5,926,104 | -0.19(-1.83%) |
Jun 26, 2015 | 10.22 | 10.32 | 10.21 | 10.26 | 6,240,079 | +0.04(+0.44%) |
Jun 25, 2015 | 10.15 | 10.30 | 10.13 | 10.22 | 5,514,376 | +0.10(+0.97%) |
Jun 24, 2015 | 10.10 | 10.17 | 10.06 | 10.12 | 10,015,388 | +0.00(+0.00%) |
Jun 23, 2015 | 10.22 | 10.26 | 10.11 | 10.12 | 7,150,021 | -0.08(-0.79%) |
Jun 22, 2015 | 10.24 | 10.27 | 10.13 | 10.20 | 4,360,529 | +0.02(+0.18%) |
Jun 19, 2015 | 10.10 | 10.19 | 10.05 | 10.18 | 8,446,624 | +0.07(+0.71%) |
Jun 18, 2015 | 10.05 | 10.11 | 10.01 | 10.11 | 6,567,476 | +0.11(+1.07%) |
Jun 17, 2015 | 10.07 | 10.07 | 9.893 | 10.00 | 5,992,023 | -0.04(-0.44%) |
Jun 16, 2015 | 9.965 | 10.13 | 9.911 | 10.05 | 4,998,525 | +0.07(+0.72%) |
Jun 15, 2015 | 9.965 | 10.03 | 9.893 | 9.974 | 5,583,587 | -0.08(-0.80%) |
Jun 12, 2015 | 9.983 | 10.10 | 9.902 | 10.05 | 4,934,979 | +0.04(+0.45%) |
Jun 11, 2015 | 9.911 | 10.04 | 9.858 | 10.01 | 4,671,240 | +0.13(+1.27%) |
Jun 10, 2015 | 9.782 | 9.929 | 9.724 | 9.884 | 4,899,128 | +0.14(+1.47%) |
Jun 09, 2015 | 9.813 | 9.813 | 9.652 | 9.741 | 4,070,700 | -0.04(-0.46%) |
Jun 08, 2015 | 9.688 | 9.831 | 9.661 | 9.786 | 4,526,756 | +0.09(+0.92%) |
Jun 05, 2015 | 9.724 | 9.786 | 9.652 | 9.697 | 2,648,832 | -0.03(-0.28%) |
Jun 04, 2015 | 9.715 | 9.875 | 9.598 | 9.724 | 4,907,649 | -0.05(-0.55%) |
Jun 03, 2015 | 9.697 | 9.804 | 9.643 | 9.777 | 6,204,578 | +0.10(+1.02%) |
Jun 02, 2015 | 9.581 | 9.741 | 9.563 | 9.679 | 2,778,059 | +0.06(+0.65%) |
Jun 01, 2015 | 9.759 | 9.795 | 9.589 | 9.616 | 3,319,057 | -0.08(-0.83%) |
May 29, 2015 | 9.652 | 9.849 | 9.607 | 9.697 | 6,600,609 | +0.04(+0.37%) |
May 28, 2015 | 9.688 | 9.701 | 9.536 | 9.661 | 3,624,979 | -0.04(-0.37%) |
May 27, 2015 | 9.572 | 9.697 | 9.491 | 9.697 | 3,036,131 | +0.13(+1.40%) |
May 26, 2015 | 9.563 | 9.589 | 9.446 | 9.563 | 7,970,409 | -0.04(-0.47%) |
May 22, 2015 | 9.697 | 9.607 | 9.607 | 9.607 | 3,064,429 | -0.08(-0.83%) |
May 21, 2015 | 9.661 | 9.741 | 9.616 | 9.688 | 5,601,099 | +0.00(+0.00%) |
May 20, 2015 | 9.554 | 9.706 | 9.536 | 9.688 | 3,682,114 | +0.13(+1.40%) |
May 19, 2015 | 9.643 | 9.688 | 9.545 | 9.554 | 4,011,727 | -0.09(-0.93%) |
May 18, 2015 | 9.563 | 9.679 | 9.554 | 9.643 | 4,849,275 | +0.06(+0.65%) |
May 15, 2015 | 9.741 | 9.741 | 9.554 | 9.581 | 4,135,397 | -0.17(-1.74%) |
May 14, 2015 | 9.616 | 9.786 | 9.536 | 9.750 | 9,416,285 | +0.16(+1.68%) |
May 13, 2015 | 9.589 | 9.697 | 9.554 | 9.589 | 4,427,280 | +0.02(+0.19%) |
May 12, 2015 | 9.598 | 9.616 | 9.411 | 9.572 | 4,164,560 | -0.09(-0.93%) |
May 11, 2015 | 9.482 | 9.750 | 9.438 | 9.661 | 6,194,822 | +0.16(+1.69%) |
May 08, 2015 | 9.464 | 9.697 | 9.429 | 9.500 | 8,326,454 | +0.13(+1.43%) |
May 07, 2015 | 9.232 | 9.402 | 9.196 | 9.366 | 2,851,516 | +0.11(+1.16%) |
May 06, 2015 | 9.339 | 9.348 | 9.160 | 9.259 | 5,410,007 | -0.06(-0.67%) |
May 05, 2015 | 9.438 | 9.446 | 9.268 | 9.321 | 6,710,132 | -0.07(-0.76%) |
May 04, 2015 | 9.312 | 9.455 | 9.268 | 9.393 | 7,471,403 | +0.13(+1.45%) |