Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.35 | 10.44 | 10.10 | 10.20 | 483,859 | -0.15(-1.45%) |
Jul 30, 2015 | 10.36 | 10.42 | 10.30 | 10.35 | 188,592 | -0.07(-0.67%) |
Jul 29, 2015 | 10.73 | 10.75 | 10.28 | 10.42 | 261,338 | +0.03(+0.29%) |
Jul 28, 2015 | 10.28 | 10.49 | 10.11 | 10.39 | 236,186 | +0.11(+1.07%) |
Jul 27, 2015 | 10.22 | 10.48 | 9.820 | 10.28 | 307,290 | -0.03(-0.29%) |
Jul 24, 2015 | 10.61 | 10.61 | 10.24 | 10.31 | 251,868 | -0.32(-3.01%) |
Jul 23, 2015 | 10.77 | 10.83 | 10.50 | 10.63 | 314,965 | -0.13(-1.21%) |
Jul 22, 2015 | 10.62 | 10.95 | 10.61 | 10.76 | 268,625 | +0.11(+1.03%) |
Jul 21, 2015 | 10.92 | 11.08 | 10.64 | 10.65 | 267,356 | -0.29(-2.65%) |
Jul 20, 2015 | 10.99 | 11.01 | 10.82 | 10.94 | 279,762 | -0.07(-0.64%) |
Jul 17, 2015 | 11.08 | 11.13 | 10.90 | 11.01 | 186,240 | +0.03(+0.27%) |
Jul 16, 2015 | 11.03 | 11.18 | 10.94 | 10.98 | 361,004 | -0.03(-0.27%) |
Jul 15, 2015 | 11.22 | 11.30 | 10.93 | 11.01 | 308,674 | -0.31(-2.74%) |
Jul 14, 2015 | 11.54 | 11.54 | 11.28 | 11.32 | 253,967 | -0.21(-1.82%) |
Jul 13, 2015 | 11.30 | 11.56 | 11.17 | 11.53 | 425,111 | +0.22(+1.95%) |
Jul 10, 2015 | 11.16 | 11.40 | 11.16 | 11.31 | 221,663 | +0.08(+0.71%) |
Jul 09, 2015 | 11.34 | 11.56 | 11.08 | 11.23 | 419,081 | -0.02(-0.18%) |
Jul 08, 2015 | 11.56 | 11.64 | 11.16 | 11.25 | 509,261 | -0.39(-3.35%) |
Jul 07, 2015 | 11.81 | 11.85 | 11.50 | 11.64 | 355,861 | -0.24(-2.02%) |
Jul 06, 2015 | 11.70 | 11.96 | 11.55 | 11.88 | 438,527 | +0.04(+0.34%) |
Jul 02, 2015 | 11.74 | 11.84 | 11.84 | 11.84 | 325,900 | +0.11(+0.94%) |
Jul 01, 2015 | 11.73 | 11.96 | 11.54 | 11.73 | 577,400 | +0.17(+1.47%) |
Jun 30, 2015 | 11.55 | 11.60 | 11.29 | 11.56 | 368,610 | +0.10(+0.87%) |
Jun 29, 2015 | 11.49 | 11.74 | 11.41 | 11.46 | 404,290 | -0.24(-2.05%) |
Jun 26, 2015 | 11.91 | 11.99 | 11.65 | 11.70 | 1,318,911 | -0.29(-2.42%) |
Jun 25, 2015 | 11.89 | 12.02 | 11.75 | 11.99 | 255,266 | +0.11(+0.93%) |
Jun 24, 2015 | 12.10 | 12.18 | 11.87 | 11.88 | 257,609 | -0.29(-2.38%) |
Jun 23, 2015 | 11.93 | 12.29 | 11.87 | 12.17 | 533,526 | +0.30(+2.53%) |
Jun 22, 2015 | 11.81 | 11.95 | 11.71 | 11.87 | 622,977 | -0.02(-0.17%) |
Jun 19, 2015 | 11.84 | 12.06 | 11.75 | 11.89 | 486,386 | +0.06(+0.51%) |
Jun 18, 2015 | 11.82 | 11.99 | 11.81 | 11.83 | 530,342 | -0.12(-1.00%) |
Jun 17, 2015 | 12.32 | 12.32 | 11.91 | 11.95 | 442,174 | -0.31(-2.53%) |
Jun 16, 2015 | 12.34 | 12.45 | 12.21 | 12.26 | 498,215 | -0.06(-0.49%) |
Jun 15, 2015 | 12.34 | 12.44 | 12.12 | 12.32 | 769,143 | +0.12(+0.98%) |
Jun 12, 2015 | 12.34 | 12.51 | 12.20 | 12.20 | 303,428 | -0.14(-1.13%) |
Jun 11, 2015 | 12.46 | 12.60 | 12.29 | 12.34 | 248,147 | -0.12(-0.96%) |
Jun 10, 2015 | 12.31 | 12.55 | 12.22 | 12.46 | 497,075 | +0.21(+1.71%) |
Jun 09, 2015 | 12.07 | 12.30 | 12.03 | 12.25 | 423,347 | +0.18(+1.49%) |
Jun 08, 2015 | 12.30 | 12.30 | 11.95 | 12.07 | 409,708 | -0.13(-1.07%) |
Jun 05, 2015 | 12.02 | 12.26 | 11.82 | 12.20 | 432,208 | +0.19(+1.58%) |
Jun 04, 2015 | 11.89 | 12.05 | 11.74 | 12.01 | 612,770 | +0.07(+0.59%) |
Jun 03, 2015 | 12.27 | 12.49 | 11.85 | 11.94 | 817,653 | -0.33(-2.69%) |
Jun 02, 2015 | 12.38 | 12.80 | 12.00 | 12.27 | 1,113,495 | -0.11(-0.89%) |
Jun 01, 2015 | 11.04 | 12.41 | 10.63 | 12.38 | 1,808,827 | +1.75(+16.46%) |
May 29, 2015 | 10.21 | 10.68 | 9.900 | 10.63 | 1,801,769 | +0.42(+4.11%) |
May 28, 2015 | 9.920 | 10.33 | 9.920 | 10.21 | 345,828 | +0.22(+2.20%) |
May 27, 2015 | 9.930 | 10.13 | 9.800 | 9.990 | 425,485 | +0.06(+0.60%) |
May 26, 2015 | 9.780 | 9.940 | 9.650 | 9.930 | 271,016 | +0.06(+0.61%) |
May 22, 2015 | 9.720 | 9.870 | 9.870 | 9.870 | 237,400 | +0.17(+1.75%) |
May 21, 2015 | 9.600 | 9.840 | 9.580 | 9.700 | 296,963 | +0.13(+1.36%) |
May 20, 2015 | 9.630 | 9.679 | 9.390 | 9.570 | 315,616 | -0.01(-0.10%) |
May 19, 2015 | 9.520 | 9.700 | 9.440 | 9.580 | 432,027 | +0.05(+0.52%) |
May 18, 2015 | 9.210 | 9.590 | 9.210 | 9.530 | 347,062 | +0.26(+2.80%) |
May 15, 2015 | 9.020 | 9.450 | 9.010 | 9.270 | 366,531 | +0.20(+2.21%) |
May 14, 2015 | 9.070 | 9.174 | 8.970 | 9.070 | 219,182 | +0.04(+0.44%) |
May 13, 2015 | 8.950 | 9.050 | 8.840 | 9.030 | 251,354 | +0.16(+1.80%) |
May 12, 2015 | 8.660 | 9.010 | 8.550 | 8.870 | 297,607 | +0.20(+2.31%) |
May 11, 2015 | 8.640 | 8.835 | 8.590 | 8.670 | 251,106 | -0.10(-1.14%) |
May 08, 2015 | 8.910 | 8.930 | 8.549 | 8.770 | 472,705 | -0.09(-1.02%) |
May 07, 2015 | 8.810 | 8.900 | 8.250 | 8.860 | 695,382 | +0.19(+2.19%) |
May 06, 2015 | 8.590 | 9.290 | 8.100 | 8.670 | 717,174 | -0.14(-1.59%) |
May 05, 2015 | 9.030 | 9.130 | 8.760 | 8.810 | 263,543 | -0.20(-2.22%) |
May 04, 2015 | 9.060 | 9.150 | 8.980 | 9.010 | 230,031 | -0.07(-0.77%) |