Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.450 | 9.572 | 9.336 | 9.366 | 675,209 | -0.04(-0.41%) |
Jul 30, 2015 | 9.595 | 9.732 | 9.290 | 9.405 | 657,303 | -0.21(-2.22%) |
Jul 29, 2015 | 9.488 | 9.732 | 9.328 | 9.618 | 754,355 | +0.13(+1.37%) |
Jul 28, 2015 | 9.298 | 9.595 | 9.115 | 9.488 | 805,261 | +0.26(+2.81%) |
Jul 27, 2015 | 9.008 | 9.351 | 8.863 | 9.229 | 887,118 | +0.07(+0.75%) |
Jul 24, 2015 | 9.374 | 9.382 | 8.917 | 9.161 | 2,054,793 | -0.23(-2.44%) |
Jul 23, 2015 | 9.481 | 9.568 | 9.206 | 9.389 | 1,562,596 | +0.09(+0.98%) |
Jul 22, 2015 | 9.283 | 9.443 | 8.814 | 9.298 | 1,945,831 | -0.21(-2.24%) |
Jul 21, 2015 | 9.145 | 9.808 | 8.955 | 9.511 | 4,845,397 | +0.82(+9.47%) |
Jul 20, 2015 | 9.031 | 9.031 | 8.650 | 8.688 | 682,729 | -0.37(-4.04%) |
Jul 17, 2015 | 9.115 | 9.115 | 8.955 | 9.054 | 605,221 | -0.08(-0.83%) |
Jul 16, 2015 | 9.176 | 9.328 | 9.084 | 9.130 | 612,231 | +0.01(+0.08%) |
Jul 15, 2015 | 9.473 | 9.473 | 9.046 | 9.123 | 908,259 | -0.34(-3.62%) |
Jul 14, 2015 | 9.504 | 9.565 | 9.374 | 9.466 | 431,046 | -0.02(-0.24%) |
Jul 13, 2015 | 9.199 | 9.534 | 9.054 | 9.488 | 1,214,753 | +0.34(+3.66%) |
Jul 10, 2015 | 9.534 | 9.557 | 9.115 | 9.153 | 510,637 | -0.27(-2.83%) |
Jul 09, 2015 | 9.412 | 9.580 | 9.319 | 9.420 | 1,171,307 | +0.14(+1.56%) |
Jul 08, 2015 | 9.542 | 9.572 | 9.115 | 9.275 | 943,365 | -0.32(-3.34%) |
Jul 07, 2015 | 9.496 | 9.614 | 9.214 | 9.595 | 1,182,791 | +0.07(+0.72%) |
Jul 06, 2015 | 9.542 | 9.610 | 9.203 | 9.526 | 1,651,619 | -0.11(-1.19%) |
Jul 02, 2015 | 9.991 | 9.641 | 9.641 | 9.641 | 1,317,907 | -0.34(-3.36%) |
Jul 01, 2015 | 9.946 | 10.30 | 9.755 | 9.976 | 1,150,143 | +0.07(+0.69%) |
Jun 30, 2015 | 10.30 | 10.36 | 9.740 | 9.908 | 1,045,898 | -0.34(-3.35%) |
Jun 29, 2015 | 10.40 | 10.60 | 10.24 | 10.25 | 660,482 | -0.27(-2.54%) |
Jun 26, 2015 | 10.57 | 10.58 | 10.33 | 10.52 | 900,766 | -0.03(-0.29%) |
Jun 25, 2015 | 10.83 | 10.89 | 10.51 | 10.55 | 638,001 | -0.27(-2.54%) |
Jun 24, 2015 | 10.97 | 10.97 | 10.80 | 10.82 | 419,629 | -0.15(-1.39%) |
Jun 23, 2015 | 10.86 | 11.03 | 10.72 | 10.97 | 632,915 | +0.14(+1.34%) |
Jun 22, 2015 | 10.88 | 10.92 | 10.72 | 10.83 | 824,911 | +0.01(+0.07%) |
Jun 19, 2015 | 11.15 | 11.21 | 10.82 | 10.82 | 1,229,825 | -0.33(-2.94%) |
Jun 18, 2015 | 11.12 | 11.16 | 11.01 | 11.15 | 1,052,425 | +0.05(+0.48%) |
Jun 17, 2015 | 10.86 | 11.13 | 10.46 | 11.10 | 2,722,060 | +0.42(+3.93%) |
Jun 16, 2015 | 10.55 | 11.26 | 9.770 | 10.68 | 5,227,456 | +0.01(+0.07%) |
Jun 15, 2015 | 11.21 | 11.21 | 10.15 | 10.67 | 3,557,805 | -0.62(-5.47%) |
Jun 12, 2015 | 11.71 | 11.74 | 11.27 | 11.29 | 1,086,391 | -0.45(-3.83%) |
Jun 11, 2015 | 11.67 | 11.92 | 11.59 | 11.74 | 1,115,424 | +0.09(+0.78%) |
Jun 10, 2015 | 11.70 | 11.92 | 11.61 | 11.65 | 972,640 | +0.06(+0.53%) |
Jun 09, 2015 | 11.61 | 11.84 | 11.58 | 11.58 | 598,814 | -0.01(-0.07%) |
Jun 08, 2015 | 12.06 | 12.06 | 11.44 | 11.59 | 1,012,073 | -0.48(-3.98%) |
Jun 05, 2015 | 12.09 | 12.14 | 11.90 | 12.07 | 361,364 | -0.02(-0.19%) |
Jun 04, 2015 | 12.35 | 12.35 | 12.06 | 12.09 | 283,062 | -0.28(-2.28%) |
Jun 03, 2015 | 12.54 | 12.76 | 12.37 | 12.38 | 378,832 | -0.14(-1.16%) |
Jun 02, 2015 | 12.23 | 12.66 | 12.18 | 12.52 | 507,984 | +0.26(+2.11%) |
Jun 01, 2015 | 12.54 | 12.54 | 12.08 | 12.26 | 678,445 | -0.13(-1.05%) |
May 29, 2015 | 11.85 | 12.55 | 11.81 | 12.39 | 1,149,428 | +0.54(+4.57%) |
May 28, 2015 | 11.53 | 11.93 | 11.45 | 11.85 | 848,526 | +0.30(+2.57%) |
May 27, 2015 | 11.54 | 11.60 | 11.45 | 11.55 | 467,964 | -0.03(-0.26%) |
May 26, 2015 | 11.91 | 11.92 | 11.45 | 11.58 | 683,830 | -0.34(-2.81%) |
May 22, 2015 | 12.19 | 11.92 | 11.92 | 11.92 | 415,159 | -0.28(-2.31%) |
May 21, 2015 | 12.40 | 12.51 | 12.18 | 12.20 | 357,469 | -0.22(-1.78%) |
May 20, 2015 | 12.50 | 12.54 | 12.30 | 12.42 | 285,844 | -0.02(-0.18%) |
May 19, 2015 | 12.70 | 12.75 | 12.35 | 12.45 | 472,385 | -0.30(-2.33%) |
May 18, 2015 | 12.86 | 12.90 | 12.68 | 12.74 | 527,307 | -0.11(-0.83%) |
May 15, 2015 | 12.93 | 12.93 | 12.69 | 12.85 | 377,192 | -0.08(-0.65%) |
May 14, 2015 | 12.61 | 12.93 | 12.61 | 12.93 | 874,553 | +0.34(+2.72%) |
May 13, 2015 | 12.67 | 12.78 | 12.56 | 12.59 | 839,108 | -0.06(-0.48%) |
May 12, 2015 | 12.83 | 12.93 | 12.56 | 12.65 | 848,497 | -0.19(-1.48%) |
May 11, 2015 | 12.84 | 12.95 | 12.77 | 12.84 | 388,814 | +0.01(+0.06%) |
May 08, 2015 | 12.90 | 13.04 | 12.73 | 12.83 | 536,811 | +0.08(+0.66%) |
May 07, 2015 | 12.63 | 12.84 | 12.48 | 12.75 | 1,057,392 | +0.08(+0.60%) |
May 06, 2015 | 13.20 | 13.23 | 12.67 | 12.67 | 525,189 | -0.50(-3.76%) |
May 05, 2015 | 13.31 | 13.52 | 13.16 | 13.17 | 497,431 | -0.18(-1.31%) |
May 04, 2015 | 13.27 | 13.51 | 13.26 | 13.34 | 503,118 | +0.05(+0.40%) |