Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.020 | 9.390 | 8.900 | 9.300 | 15,592 | +0.33(+3.68%) |
Jul 30, 2015 | 9.000 | 9.000 | 8.970 | 8.970 | 14,758 | -0.01(-0.11%) |
Jul 29, 2015 | 8.680 | 9.010 | 8.600 | 8.980 | 67,490 | +0.48(+5.65%) |
Jul 28, 2015 | 8.870 | 8.870 | 8.500 | 8.500 | 16,377 | -0.20(-2.30%) |
Jul 27, 2015 | 8.700 | 8.850 | 8.550 | 8.700 | 16,411 | -0.19(-2.14%) |
Jul 24, 2015 | 10.03 | 10.03 | 8.750 | 8.890 | 16,175 | -0.33(-3.58%) |
Jul 23, 2015 | 9.250 | 9.250 | 9.080 | 9.220 | 7,200 | -0.12(-1.29%) |
Jul 22, 2015 | 9.900 | 9.970 | 9.300 | 9.340 | 8,357 | -0.74(-7.34%) |
Jul 21, 2015 | 10.00 | 10.08 | 10.00 | 10.08 | 16,103 | +0.07(+0.75%) |
Jul 20, 2015 | 10.10 | 10.10 | 10.00 | 10.01 | 27,317 | +0.01(+0.05%) |
Jul 17, 2015 | 9.980 | 10.09 | 9.980 | 10.00 | 10,683 | +0.09(+0.93%) |
Jul 16, 2015 | 10.04 | 10.04 | 9.900 | 9.908 | 3,530 | -0.09(-0.87%) |
Jul 15, 2015 | 10.00 | 10.04 | 9.995 | 9.995 | 2,185 | -0.02(-0.15%) |
Jul 14, 2015 | 10.00 | 10.01 | 9.950 | 10.01 | 2,977 | +0.01(+0.10%) |
Jul 13, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 252 | -0.04(-0.40%) |
Jul 10, 2015 | 10.04 | 10.05 | 10.00 | 10.04 | 10,747 | +0.04(+0.40%) |
Jul 09, 2015 | 10.09 | 10.10 | 10.00 | 10.00 | 31,120 | +0.00(+0.00%) |
Jul 08, 2015 | 9.970 | 10.05 | 9.970 | 10.00 | 2,002 | -0.10(-0.99%) |
Jul 07, 2015 | 9.900 | 10.10 | 9.900 | 10.10 | 12,882 | -0.05(-0.49%) |
Jul 06, 2015 | 10.20 | 10.25 | 10.11 | 10.15 | 704 | +0.05(+0.49%) |
Jul 02, 2015 | 10.01 | 10.10 | 10.10 | 10.10 | 14,500 | +0.08(+0.81%) |
Jul 01, 2015 | 10.01 | 10.30 | 10.01 | 10.02 | 9,380 | +0.01(+0.10%) |
Jun 30, 2015 | 10.35 | 10.35 | 10.01 | 10.01 | 2,998 | -0.69(-6.45%) |
Jun 29, 2015 | 10.79 | 10.79 | 10.70 | 10.70 | 2,191 | -0.42(-3.78%) |
Jun 26, 2015 | 10.05 | 11.12 | 10.01 | 11.12 | 23,275 | +0.92(+9.02%) |
Jun 25, 2015 | 10.04 | 10.20 | 10.04 | 10.20 | 1,489 | +0.14(+1.39%) |
Jun 24, 2015 | 9.970 | 10.31 | 9.970 | 10.06 | 3,875 | -0.13(-1.28%) |
Jun 23, 2015 | 10.00 | 10.19 | 9.961 | 10.19 | 23,343 | +0.24(+2.41%) |
Jun 22, 2015 | 10.60 | 10.61 | 9.910 | 9.950 | 12,014 | -0.65(-6.13%) |
Jun 19, 2015 | 10.70 | 10.90 | 10.60 | 10.60 | 11,966 | -0.10(-0.93%) |
Jun 18, 2015 | 10.72 | 10.85 | 10.70 | 10.70 | 2,612 | -0.10(-0.93%) |
Jun 17, 2015 | 10.99 | 10.99 | 10.80 | 10.80 | 7,042 | -0.19(-1.73%) |
Jun 16, 2015 | 10.77 | 11.00 | 10.77 | 10.99 | 4,974 | +0.16(+1.48%) |
Jun 15, 2015 | 10.98 | 11.19 | 10.70 | 10.83 | 9,728 | -0.36(-3.17%) |
Jun 12, 2015 | 10.99 | 11.19 | 10.99 | 11.19 | 5,396 | +0.19(+1.68%) |
Jun 11, 2015 | 11.08 | 11.20 | 11.00 | 11.00 | 9,653 | -0.11(-0.99%) |
Jun 10, 2015 | 10.82 | 11.19 | 10.73 | 11.11 | 5,085 | +0.29(+2.68%) |
Jun 09, 2015 | 10.82 | 11.03 | 10.82 | 10.82 | 2,105 | -0.43(-3.86%) |
Jun 08, 2015 | 11.28 | 11.28 | 11.00 | 11.26 | 1,293 | +0.21(+1.86%) |
Jun 05, 2015 | 11.15 | 11.15 | 10.80 | 11.05 | 9,855 | -0.29(-2.51%) |
Jun 04, 2015 | 11.00 | 11.34 | 11.00 | 11.34 | 1,614 | +0.30(+2.76%) |
Jun 03, 2015 | 10.96 | 11.30 | 10.95 | 11.03 | 6,756 | +0.07(+0.64%) |
Jun 02, 2015 | 10.80 | 11.00 | 10.67 | 10.96 | 7,830 | +0.07(+0.66%) |
Jun 01, 2015 | 10.83 | 10.89 | 10.83 | 10.89 | 584 | -0.11(-1.01%) |
May 28, 2015 | 10.91 | 11.00 | 10.85 | 11.00 | 23 | +0.05(+0.46%) |
May 27, 2015 | 11.20 | 11.24 | 10.95 | 10.95 | 5,576 | -0.25(-2.23%) |
May 26, 2015 | 11.20 | 11.20 | 11.02 | 11.20 | 385 | -0.20(-1.75%) |
May 22, 2015 | 11.35 | 11.40 | 11.40 | 11.40 | 1,400 | +0.40(+3.64%) |
May 21, 2015 | 10.98 | 11.10 | 10.93 | 11.00 | 10,300 | -0.02(-0.18%) |
May 20, 2015 | 11.16 | 11.16 | 10.85 | 11.02 | 16,000 | +0.02(+0.18%) |
May 19, 2015 | 11.20 | 11.20 | 11.00 | 11.00 | 5,755 | -0.31(-2.74%) |
May 18, 2015 | 11.30 | 11.33 | 11.07 | 11.31 | 8,911 | -0.19(-1.65%) |
May 15, 2015 | 11.15 | 11.50 | 11.13 | 11.50 | 4,323 | +0.38(+3.42%) |
May 14, 2015 | 11.12 | 11.47 | 11.08 | 11.12 | 3,545 | -0.38(-3.30%) |
May 13, 2015 | 11.25 | 11.50 | 11.25 | 11.50 | 2,713 | -0.01(-0.09%) |
May 12, 2015 | 11.51 | 11.51 | 11.51 | 11.51 | 263 | +0.10(+0.88%) |
May 11, 2015 | 11.32 | 11.41 | 11.30 | 11.41 | 3,404 | -0.10(-0.87%) |
May 08, 2015 | 11.24 | 11.51 | 11.12 | 11.51 | 3,644 | +0.16(+1.41%) |
May 07, 2015 | 11.30 | 11.35 | 11.30 | 11.35 | 2,625 | -0.05(-0.44%) |
May 06, 2015 | 11.06 | 11.51 | 11.06 | 11.40 | 9,345 | +0.25(+2.24%) |
May 05, 2015 | 11.09 | 11.15 | 11.04 | 11.15 | 1,190 | +0.05(+0.45%) |
May 04, 2015 | 10.75 | 11.10 | 10.72 | 11.10 | 4,860 | -0.04(-0.31%) |