Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.01 | 10.33 | 9.500 | 10.19 | 78,787 | +0.13(+1.29%) |
Jul 30, 2015 | 10.00 | 10.06 | 9.430 | 10.06 | 33,224 | +0.39(+4.03%) |
Jul 29, 2015 | 9.720 | 9.900 | 9.600 | 9.670 | 6,433 | -0.07(-0.72%) |
Jul 28, 2015 | 10.44 | 10.44 | 9.430 | 9.740 | 213,341 | -0.53(-5.16%) |
Jul 27, 2015 | 10.36 | 10.47 | 10.01 | 10.27 | 35,706 | -0.02(-0.19%) |
Jul 24, 2015 | 10.20 | 10.75 | 10.02 | 10.29 | 74,167 | +0.14(+1.38%) |
Jul 23, 2015 | 9.790 | 10.30 | 9.750 | 10.15 | 51,651 | +0.33(+3.36%) |
Jul 22, 2015 | 9.430 | 10.19 | 9.430 | 9.820 | 23,734 | -0.03(-0.30%) |
Jul 21, 2015 | 9.300 | 10.20 | 8.880 | 9.850 | 280,089 | -0.64(-6.10%) |
Jul 20, 2015 | 10.75 | 10.75 | 10.40 | 10.49 | 15,107 | +0.02(+0.19%) |
Jul 17, 2015 | 10.45 | 10.69 | 10.27 | 10.47 | 26,494 | +0.38(+3.77%) |
Jul 16, 2015 | 9.830 | 10.27 | 9.770 | 10.09 | 25,276 | +0.24(+2.47%) |
Jul 15, 2015 | 9.800 | 9.990 | 9.740 | 9.847 | 3,784 | +0.05(+0.48%) |
Jul 14, 2015 | 10.22 | 10.22 | 9.780 | 9.800 | 4,211 | -0.05(-0.51%) |
Jul 13, 2015 | 9.840 | 9.850 | 9.700 | 9.850 | 15,638 | -0.03(-0.30%) |
Jul 10, 2015 | 9.850 | 10.08 | 9.730 | 9.880 | 20,820 | +0.16(+1.65%) |
Jul 09, 2015 | 9.900 | 9.900 | 9.350 | 9.720 | 9,656 | -0.05(-0.51%) |
Jul 08, 2015 | 9.490 | 10.30 | 9.490 | 9.770 | 9,466 | +0.01(+0.10%) |
Jul 07, 2015 | 10.39 | 10.39 | 9.300 | 9.760 | 40,333 | -0.39(-3.84%) |
Jul 06, 2015 | 10.50 | 10.70 | 10.07 | 10.15 | 23,266 | -0.31(-3.01%) |
Jul 02, 2015 | 10.50 | 10.46 | 10.46 | 10.46 | 11,600 | +0.00(+0.05%) |
Jul 01, 2015 | 10.63 | 10.69 | 10.44 | 10.46 | 11,300 | -0.07(-0.66%) |
Jun 30, 2015 | 10.64 | 10.78 | 10.50 | 10.53 | 7,119 | -0.06(-0.57%) |
Jun 29, 2015 | 10.69 | 10.75 | 10.44 | 10.59 | 14,773 | -0.25(-2.31%) |
Jun 26, 2015 | 10.80 | 10.96 | 10.65 | 10.84 | 19,961 | -0.05(-0.46%) |
Jun 25, 2015 | 10.75 | 10.90 | 10.70 | 10.89 | 23,400 | +0.05(+0.46%) |
Jun 24, 2015 | 10.75 | 10.84 | 10.50 | 10.84 | 20,243 | +0.03(+0.28%) |
Jun 23, 2015 | 10.78 | 10.86 | 10.74 | 10.81 | 1,886 | +0.03(+0.28%) |
Jun 22, 2015 | 10.84 | 11.00 | 10.67 | 10.78 | 5,068 | -0.05(-0.46%) |
Jun 19, 2015 | 10.93 | 10.93 | 10.65 | 10.83 | 9,031 | -0.10(-0.91%) |
Jun 18, 2015 | 10.87 | 10.95 | 10.77 | 10.93 | 8,451 | +0.07(+0.64%) |
Jun 17, 2015 | 10.85 | 11.00 | 10.70 | 10.86 | 15,036 | +0.02(+0.18%) |
Jun 16, 2015 | 10.61 | 10.85 | 10.61 | 10.84 | 21,698 | +0.20(+1.88%) |
Jun 15, 2015 | 10.67 | 10.71 | 10.60 | 10.64 | 3,762 | -0.12(-1.12%) |
Jun 12, 2015 | 10.75 | 10.77 | 10.68 | 10.76 | 4,538 | +0.02(+0.19%) |
Jun 11, 2015 | 10.70 | 10.75 | 10.56 | 10.74 | 12,460 | -0.01(-0.09%) |
Jun 10, 2015 | 10.75 | 10.79 | 10.60 | 10.75 | 7,536 | +0.00(+0.00%) |
Jun 09, 2015 | 10.82 | 10.82 | 10.71 | 10.75 | 5,796 | -0.12(-1.10%) |
Jun 08, 2015 | 10.93 | 10.96 | 10.81 | 10.87 | 9,416 | -0.01(-0.09%) |
Jun 05, 2015 | 10.81 | 10.93 | 10.74 | 10.88 | 9,744 | +0.06(+0.55%) |
Jun 04, 2015 | 10.75 | 10.91 | 10.72 | 10.82 | 33,758 | +0.07(+0.65%) |
Jun 03, 2015 | 10.72 | 10.75 | 10.62 | 10.75 | 14,466 | +0.03(+0.28%) |
Jun 02, 2015 | 10.72 | 10.80 | 10.63 | 10.72 | 8,972 | -0.03(-0.28%) |
Jun 01, 2015 | 10.74 | 10.80 | 10.66 | 10.75 | 23,977 | +0.00(+0.00%) |
May 29, 2015 | 10.77 | 10.80 | 10.57 | 10.75 | 17,406 | -0.03(-0.28%) |
May 28, 2015 | 10.79 | 10.80 | 10.75 | 10.78 | 6,507 | +0.01(+0.09%) |
May 27, 2015 | 10.75 | 10.85 | 10.69 | 10.77 | 10,055 | +0.02(+0.19%) |
May 26, 2015 | 10.51 | 10.75 | 10.51 | 10.75 | 11,036 | +0.06(+0.56%) |
May 22, 2015 | 10.78 | 10.69 | 10.69 | 10.69 | 19,200 | +0.01(+0.09%) |
May 21, 2015 | 10.58 | 10.79 | 10.58 | 10.68 | 16,048 | -0.16(-1.48%) |
May 20, 2015 | 10.50 | 10.85 | 10.40 | 10.84 | 85,610 | +0.34(+3.24%) |
May 19, 2015 | 10.46 | 10.50 | 10.38 | 10.50 | 46,649 | +0.11(+1.06%) |
May 18, 2015 | 10.36 | 10.48 | 10.36 | 10.39 | 11,914 | -0.09(-0.86%) |
May 15, 2015 | 10.39 | 10.48 | 10.34 | 10.48 | 11,167 | +0.05(+0.48%) |
May 14, 2015 | 10.48 | 10.53 | 10.01 | 10.43 | 20,920 | -0.04(-0.38%) |
May 13, 2015 | 10.07 | 10.48 | 10.04 | 10.47 | 50,428 | +0.39(+3.87%) |
May 12, 2015 | 10.00 | 10.08 | 9.930 | 10.08 | 17,211 | -0.02(-0.20%) |
May 11, 2015 | 10.03 | 10.14 | 9.710 | 10.10 | 28,857 | -0.03(-0.30%) |
May 08, 2015 | 10.37 | 10.44 | 10.10 | 10.13 | 9,600 | +0.04(+0.40%) |
May 07, 2015 | 10.32 | 10.32 | 9.760 | 10.09 | 32,965 | +0.09(+0.90%) |
May 06, 2015 | 10.25 | 10.79 | 9.560 | 10.00 | 137,279 | +0.15(+1.52%) |
May 05, 2015 | 9.920 | 9.990 | 9.490 | 9.850 | 14,467 | -0.13(-1.30%) |
May 04, 2015 | 9.920 | 10.25 | 9.864 | 9.980 | 28,072 | +0.09(+0.86%) |