Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.57 | 10.81 | 10.47 | 10.71 | 113,859 | +0.13(+1.19%) |
Jul 30, 2015 | 10.55 | 10.73 | 10.42 | 10.58 | 105,281 | -0.05(-0.47%) |
Jul 29, 2015 | 10.89 | 10.89 | 10.48 | 10.63 | 87,761 | -0.28(-2.53%) |
Jul 28, 2015 | 10.89 | 11.16 | 10.52 | 10.91 | 112,300 | +0.07(+0.62%) |
Jul 27, 2015 | 10.73 | 11.00 | 10.54 | 10.84 | 94,183 | +0.02(+0.15%) |
Jul 24, 2015 | 11.05 | 11.15 | 10.73 | 10.83 | 95,499 | -0.20(-1.82%) |
Jul 23, 2015 | 10.89 | 11.06 | 10.75 | 11.03 | 155,842 | +0.07(+0.61%) |
Jul 22, 2015 | 11.33 | 11.45 | 10.87 | 10.96 | 162,227 | -0.47(-4.10%) |
Jul 21, 2015 | 11.20 | 11.65 | 11.20 | 11.43 | 311,093 | +0.19(+1.71%) |
Jul 20, 2015 | 11.29 | 11.29 | 10.99 | 11.24 | 128,037 | -0.02(-0.15%) |
Jul 17, 2015 | 11.30 | 11.33 | 11.11 | 11.25 | 93,596 | +0.00(+0.00%) |
Jul 16, 2015 | 10.98 | 11.37 | 10.93 | 11.25 | 156,415 | +0.38(+3.46%) |
Jul 15, 2015 | 10.92 | 11.07 | 10.74 | 10.88 | 122,218 | -0.04(-0.38%) |
Jul 14, 2015 | 10.89 | 11.04 | 10.78 | 10.92 | 109,957 | +0.03(+0.23%) |
Jul 13, 2015 | 11.04 | 11.09 | 10.78 | 10.89 | 136,571 | -0.06(-0.54%) |
Jul 10, 2015 | 10.83 | 11.07 | 10.58 | 10.95 | 126,422 | +0.27(+2.51%) |
Jul 09, 2015 | 10.86 | 11.15 | 10.68 | 10.68 | 132,660 | -0.11(-1.01%) |
Jul 08, 2015 | 10.79 | 10.96 | 10.48 | 10.79 | 165,895 | -0.04(-0.39%) |
Jul 07, 2015 | 11.06 | 11.32 | 10.60 | 10.83 | 158,636 | -0.23(-2.08%) |
Jul 06, 2015 | 10.69 | 11.10 | 10.57 | 11.06 | 187,751 | +0.10(+0.90%) |
Jul 02, 2015 | 11.03 | 10.97 | 10.97 | 10.97 | 150,261 | -0.03(-0.30%) |
Jul 01, 2015 | 11.16 | 11.70 | 10.84 | 11.00 | 388,947 | -0.07(-0.60%) |
Jun 30, 2015 | 10.92 | 11.15 | 10.75 | 11.06 | 957,275 | +0.21(+1.90%) |
Jun 29, 2015 | 11.02 | 11.26 | 10.72 | 10.86 | 221,629 | -0.20(-1.79%) |
Jun 26, 2015 | 11.08 | 11.26 | 10.78 | 11.06 | 1,034,162 | +0.02(+0.22%) |
Jun 25, 2015 | 10.72 | 11.27 | 10.55 | 11.03 | 284,160 | +0.48(+4.53%) |
Jun 24, 2015 | 10.86 | 11.08 | 10.53 | 10.55 | 358,500 | -0.28(-2.57%) |
Jun 23, 2015 | 9.998 | 10.93 | 9.941 | 10.83 | 460,336 | +0.92(+9.32%) |
Jun 22, 2015 | 9.769 | 10.10 | 9.769 | 9.908 | 282,021 | +0.14(+1.42%) |
Jun 19, 2015 | 9.982 | 10.01 | 9.669 | 9.769 | 225,500 | -0.18(-1.81%) |
Jun 18, 2015 | 9.663 | 9.990 | 9.663 | 9.949 | 152,048 | +0.35(+3.66%) |
Jun 17, 2015 | 9.696 | 9.791 | 9.565 | 9.598 | 76,804 | -0.04(-0.42%) |
Jun 16, 2015 | 9.573 | 9.679 | 9.467 | 9.639 | 133,767 | +0.12(+1.29%) |
Jun 15, 2015 | 9.679 | 9.679 | 9.295 | 9.516 | 172,887 | -0.16(-1.69%) |
Jun 12, 2015 | 9.704 | 9.753 | 9.581 | 9.679 | 119,705 | -0.01(-0.08%) |
Jun 11, 2015 | 9.663 | 9.761 | 9.647 | 9.688 | 123,897 | +0.00(+0.00%) |
Jun 10, 2015 | 9.728 | 9.802 | 9.663 | 9.688 | 158,652 | +0.00(+0.00%) |
Jun 09, 2015 | 9.802 | 9.810 | 9.639 | 9.688 | 66,901 | -0.15(-1.50%) |
Jun 08, 2015 | 9.851 | 9.900 | 9.671 | 9.835 | 102,005 | +0.07(+0.75%) |
Jun 05, 2015 | 9.843 | 9.843 | 9.606 | 9.761 | 153,984 | -0.07(-0.67%) |
Jun 04, 2015 | 9.802 | 9.982 | 9.717 | 9.827 | 110,572 | -0.07(-0.66%) |
Jun 03, 2015 | 9.851 | 10.03 | 9.786 | 9.892 | 163,870 | +0.11(+1.09%) |
Jun 02, 2015 | 9.745 | 9.966 | 9.663 | 9.786 | 247,832 | +0.01(+0.08%) |
Jun 01, 2015 | 9.647 | 9.802 | 9.647 | 9.777 | 276,866 | +0.11(+1.10%) |
May 29, 2015 | 9.712 | 9.810 | 9.639 | 9.671 | 153,312 | -0.04(-0.42%) |
May 28, 2015 | 9.745 | 9.793 | 9.557 | 9.712 | 76,092 | -0.09(-0.92%) |
May 27, 2015 | 9.704 | 9.908 | 9.450 | 9.802 | 142,166 | +0.16(+1.70%) |
May 26, 2015 | 9.990 | 10.29 | 9.630 | 9.639 | 174,653 | +0.05(+0.51%) |
May 22, 2015 | 9.312 | 9.589 | 9.589 | 9.589 | 122,811 | +0.29(+3.17%) |
May 21, 2015 | 9.361 | 9.400 | 9.091 | 9.295 | 283,562 | -0.02(-0.26%) |
May 20, 2015 | 9.385 | 9.549 | 9.279 | 9.320 | 96,877 | -0.07(-0.70%) |
May 19, 2015 | 9.671 | 9.728 | 9.336 | 9.385 | 124,195 | -0.20(-2.05%) |
May 18, 2015 | 9.254 | 9.908 | 9.156 | 9.581 | 216,246 | +0.35(+3.81%) |
May 15, 2015 | 9.279 | 9.348 | 9.156 | 9.230 | 139,670 | -0.02(-0.18%) |
May 14, 2015 | 8.935 | 9.589 | 8.829 | 9.246 | 297,851 | +0.33(+3.67%) |
May 13, 2015 | 8.339 | 9.107 | 7.977 | 8.919 | 585,691 | +1.19(+15.45%) |
May 12, 2015 | 7.726 | 7.856 | 7.644 | 7.726 | 80,814 | +0.01(+0.11%) |
May 11, 2015 | 7.693 | 7.799 | 7.660 | 7.717 | 64,841 | +0.07(+0.85%) |
May 08, 2015 | 7.840 | 7.840 | 7.636 | 7.652 | 79,400 | -0.11(-1.47%) |
May 07, 2015 | 7.676 | 7.864 | 7.611 | 7.766 | 55,280 | +0.13(+1.71%) |
May 06, 2015 | 7.644 | 7.709 | 7.554 | 7.636 | 99,086 | -0.07(-0.95%) |
May 05, 2015 | 7.930 | 8.020 | 7.652 | 7.709 | 78,838 | -0.25(-3.18%) |
May 04, 2015 | 7.709 | 8.044 | 7.627 | 7.963 | 131,092 | -0.09(-1.12%) |