Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.672 | 9.796 | 9.555 | 9.586 | 659,762 | -0.04(-0.41%) |
Jul 30, 2015 | 9.820 | 9.960 | 9.508 | 9.625 | 642,265 | -0.22(-2.22%) |
Jul 29, 2015 | 9.711 | 9.960 | 9.547 | 9.843 | 737,097 | +0.13(+1.37%) |
Jul 28, 2015 | 9.516 | 9.820 | 9.328 | 9.711 | 786,839 | +0.27(+2.81%) |
Jul 27, 2015 | 9.219 | 9.570 | 9.071 | 9.445 | 866,822 | +0.07(+0.75%) |
Jul 24, 2015 | 9.594 | 9.601 | 9.126 | 9.375 | 2,007,785 | -0.23(-2.44%) |
Jul 23, 2015 | 9.703 | 9.792 | 9.422 | 9.609 | 1,526,848 | +0.09(+0.98%) |
Jul 22, 2015 | 9.500 | 9.664 | 9.020 | 9.516 | 1,901,315 | -0.22(-2.24%) |
Jul 21, 2015 | 9.360 | 10.04 | 9.165 | 9.734 | 4,734,546 | +0.84(+9.47%) |
Jul 20, 2015 | 9.243 | 9.243 | 8.853 | 8.892 | 667,110 | -0.37(-4.04%) |
Jul 17, 2015 | 9.328 | 9.328 | 9.165 | 9.266 | 591,375 | -0.08(-0.83%) |
Jul 16, 2015 | 9.391 | 9.547 | 9.297 | 9.344 | 598,224 | +0.01(+0.08%) |
Jul 15, 2015 | 9.695 | 9.695 | 9.258 | 9.336 | 887,480 | -0.35(-3.62%) |
Jul 14, 2015 | 9.726 | 9.789 | 9.594 | 9.687 | 421,185 | -0.02(-0.24%) |
Jul 13, 2015 | 9.414 | 9.757 | 9.266 | 9.711 | 1,186,963 | +0.34(+3.66%) |
Jul 10, 2015 | 9.757 | 9.781 | 9.328 | 9.367 | 498,955 | -0.27(-2.83%) |
Jul 09, 2015 | 9.633 | 9.804 | 9.537 | 9.640 | 1,144,511 | +0.15(+1.56%) |
Jul 08, 2015 | 9.765 | 9.796 | 9.328 | 9.492 | 921,783 | -0.33(-3.34%) |
Jul 07, 2015 | 9.718 | 9.839 | 9.430 | 9.820 | 1,155,732 | +0.07(+0.72%) |
Jul 06, 2015 | 9.765 | 9.835 | 9.418 | 9.750 | 1,613,834 | -0.12(-1.19%) |
Jul 02, 2015 | 10.23 | 9.867 | 9.867 | 9.867 | 1,287,756 | -0.34(-3.36%) |
Jul 01, 2015 | 10.18 | 10.55 | 9.983 | 10.21 | 1,123,830 | +0.07(+0.69%) |
Jun 30, 2015 | 10.54 | 10.60 | 9.968 | 10.14 | 1,021,970 | -0.35(-3.35%) |
Jun 29, 2015 | 10.65 | 10.85 | 10.48 | 10.49 | 645,372 | -0.27(-2.54%) |
Jun 26, 2015 | 10.82 | 10.83 | 10.57 | 10.76 | 880,159 | -0.03(-0.29%) |
Jun 25, 2015 | 11.08 | 11.15 | 10.76 | 10.79 | 623,405 | -0.28(-2.53%) |
Jun 24, 2015 | 11.22 | 11.22 | 11.05 | 11.08 | 410,029 | -0.16(-1.39%) |
Jun 23, 2015 | 11.11 | 11.29 | 10.97 | 11.23 | 618,436 | +0.15(+1.34%) |
Jun 22, 2015 | 11.13 | 11.18 | 10.97 | 11.08 | 806,039 | +0.01(+0.07%) |
Jun 19, 2015 | 11.41 | 11.47 | 11.07 | 11.08 | 1,201,689 | -0.34(-2.94%) |
Jun 18, 2015 | 11.38 | 11.43 | 11.26 | 11.41 | 1,028,348 | +0.05(+0.48%) |
Jun 17, 2015 | 11.11 | 11.39 | 10.70 | 11.36 | 2,659,785 | +0.43(+3.93%) |
Jun 16, 2015 | 10.79 | 11.53 | 9.999 | 10.93 | 5,107,865 | +0.01(+0.07%) |
Jun 15, 2015 | 11.47 | 11.47 | 10.39 | 10.92 | 3,476,411 | -0.63(-5.47%) |
Jun 12, 2015 | 11.98 | 12.01 | 11.54 | 11.55 | 1,061,537 | -0.46(-3.83%) |
Jun 11, 2015 | 11.94 | 12.20 | 11.86 | 12.01 | 1,089,905 | +0.09(+0.79%) |
Jun 10, 2015 | 11.97 | 12.20 | 11.89 | 11.92 | 950,388 | +0.06(+0.53%) |
Jun 09, 2015 | 11.89 | 12.11 | 11.86 | 11.86 | 585,115 | -0.01(-0.07%) |
Jun 08, 2015 | 12.34 | 12.34 | 11.71 | 11.86 | 988,920 | -0.49(-3.98%) |
Jun 05, 2015 | 12.38 | 12.42 | 12.18 | 12.35 | 353,097 | -0.02(-0.19%) |
Jun 04, 2015 | 12.64 | 12.64 | 12.34 | 12.38 | 276,586 | -0.29(-2.28%) |
Jun 03, 2015 | 12.83 | 13.06 | 12.66 | 12.67 | 370,165 | -0.15(-1.16%) |
Jun 02, 2015 | 12.52 | 12.96 | 12.46 | 12.81 | 496,363 | +0.27(+2.11%) |
Jun 01, 2015 | 12.84 | 12.84 | 12.36 | 12.55 | 662,924 | -0.13(-1.05%) |
May 29, 2015 | 12.13 | 12.85 | 12.09 | 12.68 | 1,123,131 | +0.55(+4.57%) |
May 28, 2015 | 11.80 | 12.21 | 11.71 | 12.13 | 829,114 | +0.30(+2.57%) |
May 27, 2015 | 11.81 | 11.87 | 11.71 | 11.82 | 457,258 | -0.03(-0.26%) |
May 26, 2015 | 12.19 | 12.20 | 11.71 | 11.86 | 668,186 | -0.34(-2.81%) |
May 22, 2015 | 12.48 | 12.20 | 12.20 | 12.20 | 405,661 | -0.29(-2.31%) |
May 21, 2015 | 12.69 | 12.80 | 12.46 | 12.49 | 349,291 | -0.23(-1.78%) |
May 20, 2015 | 12.79 | 12.84 | 12.58 | 12.71 | 279,305 | -0.02(-0.18%) |
May 19, 2015 | 12.99 | 13.05 | 12.64 | 12.74 | 461,578 | -0.30(-2.33%) |
May 18, 2015 | 13.16 | 13.20 | 12.98 | 13.04 | 515,243 | -0.11(-0.83%) |
May 15, 2015 | 13.24 | 13.24 | 12.99 | 13.15 | 368,563 | -0.09(-0.65%) |
May 14, 2015 | 12.91 | 13.24 | 12.91 | 13.24 | 854,545 | +0.35(+2.72%) |
May 13, 2015 | 12.96 | 13.08 | 12.85 | 12.88 | 819,911 | -0.06(-0.48%) |
May 12, 2015 | 13.13 | 13.23 | 12.85 | 12.95 | 829,086 | -0.19(-1.48%) |
May 11, 2015 | 13.14 | 13.25 | 13.06 | 13.14 | 379,919 | +0.01(+0.06%) |
May 08, 2015 | 13.20 | 13.35 | 13.03 | 13.13 | 524,530 | +0.09(+0.66%) |
May 07, 2015 | 12.92 | 13.14 | 12.77 | 13.05 | 1,033,201 | +0.08(+0.60%) |
May 06, 2015 | 13.51 | 13.54 | 12.96 | 12.97 | 513,174 | -0.51(-3.76%) |
May 05, 2015 | 13.63 | 13.84 | 13.47 | 13.48 | 486,051 | -0.18(-1.31%) |
May 04, 2015 | 13.58 | 13.83 | 13.57 | 13.66 | 491,607 | +0.05(+0.40%) |