Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.660 | 8.660 | 8.660 | 8.660 | 498 | +0.47(+5.69%) |
Jul 29, 2015 | 8.173 | 8.194 | 8.194 | 8.194 | 9 | -0.02(-0.20%) |
Jul 28, 2015 | 8.211 | 8.211 | 8.211 | 8.211 | 324 | -0.15(-1.81%) |
Jul 23, 2015 | 8.362 | 8.362 | 8.362 | 8.362 | 55 | +0.21(+2.53%) |
Jul 22, 2015 | 8.698 | 8.698 | 7.755 | 8.156 | 6,984 | -0.57(-6.58%) |
Jul 21, 2015 | 8.725 | 8.731 | 8.725 | 8.731 | 2,526 | +0.00(+0.00%) |
Jul 17, 2015 | 8.780 | 8.731 | 8.731 | 8.731 | 922 | +0.00(+0.00%) |
Jul 16, 2015 | 8.731 | 8.731 | 8.731 | 8.731 | 1,057 | +0.00(+0.00%) |
Jul 15, 2015 | 8.807 | 8.807 | 8.731 | 8.731 | 1,007 | +0.01(+0.06%) |
Jul 14, 2015 | 8.872 | 8.872 | 8.725 | 8.725 | 5,690 | -0.34(-3.77%) |
Jul 13, 2015 | 9.300 | 9.435 | 9.067 | 9.067 | 3,271 | -0.12(-1.29%) |
Jul 10, 2015 | 9.229 | 9.592 | 9.154 | 9.185 | 5,760 | -0.11(-1.24%) |
Jul 09, 2015 | 9.278 | 9.387 | 9.278 | 9.300 | 1,278 | +0.07(+0.73%) |
Jul 08, 2015 | 9.240 | 9.327 | 9.219 | 9.232 | 1,834 | -0.26(-2.77%) |
Jul 07, 2015 | 9.484 | 9.587 | 9.438 | 9.495 | 3,234 | +0.03(+0.29%) |
Jul 06, 2015 | 9.544 | 9.544 | 9.349 | 9.468 | 1,684 | -0.12(-1.24%) |
Jul 02, 2015 | 9.701 | 9.587 | 9.587 | 9.587 | 1,107 | +0.01(+0.11%) |
Jul 01, 2015 | 9.576 | 9.576 | 9.576 | 9.576 | 374 | +0.00(+0.00%) |
Jun 30, 2015 | 9.659 | 9.659 | 9.576 | 9.576 | 2,893 | -0.09(-0.95%) |
Jun 29, 2015 | 10.12 | 10.12 | 9.571 | 9.668 | 6,273 | -0.52(-5.11%) |
Jun 26, 2015 | 10.19 | 10.19 | 10.19 | 10.19 | 806 | +0.60(+6.27%) |
Jun 25, 2015 | 9.755 | 9.755 | 9.587 | 9.587 | 708 | +0.01(+0.11%) |
Jun 24, 2015 | 10.03 | 10.03 | 9.565 | 9.576 | 2,771 | +0.02(+0.17%) |
Jun 23, 2015 | 9.614 | 9.614 | 9.544 | 9.560 | 1,103 | -0.01(-0.06%) |
Jun 22, 2015 | 9.565 | 9.582 | 9.560 | 9.565 | 1,948 | -0.16(-1.67%) |
Jun 19, 2015 | 9.679 | 9.782 | 9.674 | 9.728 | 5,469 | +0.09(+0.90%) |
Jun 18, 2015 | 10.16 | 10.32 | 9.562 | 9.641 | 4,738 | -0.39(-3.89%) |
Jun 17, 2015 | 10.00 | 10.07 | 10.00 | 10.03 | 2,395 | +0.36(+3.69%) |
Jun 16, 2015 | 9.675 | 9.675 | 9.675 | 9.675 | 184 | -0.64(-6.19%) |
Jun 15, 2015 | 9.582 | 10.31 | 9.582 | 10.31 | 1,490 | +0.75(+7.82%) |
Jun 12, 2015 | 9.565 | 9.565 | 9.565 | 9.565 | 719 | -0.78(-7.54%) |
Jun 11, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 968 | +0.80(+8.34%) |
Jun 09, 2015 | 10.03 | 9.549 | 9.549 | 9.549 | 1 | -0.48(-4.76%) |
Jun 08, 2015 | 9.267 | 10.19 | 9.267 | 10.03 | 35,625 | +0.14(+1.37%) |
Jun 05, 2015 | 9.891 | 9.891 | 9.891 | 9.891 | 429 | +0.03(+0.27%) |
Jun 03, 2015 | 9.863 | 9.863 | 9.863 | 9.863 | 369 | +0.05(+0.48%) |
Jun 02, 2015 | 9.817 | 9.817 | 9.817 | 9.817 | 263 | -0.26(-2.62%) |
Jun 01, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 441 | +0.00(+0.00%) |
May 28, 2015 | 9.880 | 10.08 | 10.08 | 10.08 | 94 | +0.04(+0.43%) |
May 26, 2015 | 10.07 | 10.04 | 10.04 | 10.04 | 369 | -0.22(-2.11%) |
May 22, 2015 | 10.30 | 10.25 | 10.25 | 10.25 | 4,612 | -0.15(-1.41%) |
May 21, 2015 | 10.30 | 10.51 | 10.29 | 10.40 | 3,195 | -0.03(-0.26%) |
May 20, 2015 | 10.25 | 10.54 | 10.25 | 10.43 | 2,478 | +0.00(+0.00%) |
May 19, 2015 | 10.29 | 10.43 | 10.25 | 10.43 | 3,636 | +0.05(+0.47%) |
May 18, 2015 | 10.22 | 10.38 | 10.22 | 10.38 | 3,559 | +0.08(+0.79%) |
May 15, 2015 | 10.34 | 10.34 | 10.30 | 10.30 | 1,503 | +0.24(+2.39%) |
May 14, 2015 | 10.06 | 10.06 | 10.06 | 10.06 | 328 | -0.24(-2.33%) |
May 13, 2015 | 10.27 | 10.34 | 10.27 | 10.30 | 4,498 | +0.00(+0.00%) |
May 12, 2015 | 10.03 | 10.30 | 10.03 | 10.30 | 937 | -0.04(-0.37%) |
May 11, 2015 | 10.03 | 10.34 | 10.03 | 10.34 | 1,350 | +0.43(+4.32%) |
May 08, 2015 | 9.961 | 9.961 | 9.907 | 9.907 | 1,760 | -0.11(-1.14%) |
May 07, 2015 | 10.10 | 10.24 | 10.02 | 10.02 | 1,175 | -0.50(-4.79%) |
May 06, 2015 | 10.22 | 10.52 | 10.22 | 10.52 | 928 | +0.29(+2.86%) |
May 05, 2015 | 9.365 | 10.23 | 9.365 | 10.23 | 1,088 | +0.21(+2.05%) |
May 04, 2015 | 10.03 | 10.03 | 10.03 | 10.03 | 330 | +0.16(+1.59%) |