Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.760 | 9.030 | 8.650 | 8.740 | 414,253 | +0.01(+0.11%) |
Jul 30, 2015 | 8.680 | 8.910 | 8.460 | 8.730 | 419,056 | +0.05(+0.58%) |
Jul 29, 2015 | 8.940 | 9.040 | 8.580 | 8.680 | 561,676 | -0.26(-2.91%) |
Jul 28, 2015 | 8.800 | 9.080 | 8.550 | 8.940 | 535,279 | +0.25(+2.88%) |
Jul 27, 2015 | 8.630 | 8.800 | 8.424 | 8.690 | 577,488 | -0.01(-0.11%) |
Jul 24, 2015 | 9.350 | 9.360 | 8.680 | 8.700 | 875,003 | -0.70(-7.45%) |
Jul 23, 2015 | 9.370 | 9.500 | 9.210 | 9.400 | 674,312 | +0.02(+0.21%) |
Jul 22, 2015 | 9.230 | 9.540 | 9.120 | 9.380 | 525,460 | +0.09(+0.97%) |
Jul 21, 2015 | 9.750 | 9.990 | 9.290 | 9.290 | 715,727 | -0.50(-5.11%) |
Jul 20, 2015 | 10.16 | 10.28 | 9.540 | 9.790 | 729,782 | -0.31(-3.07%) |
Jul 17, 2015 | 10.53 | 10.53 | 9.930 | 10.10 | 628,083 | -0.40(-3.81%) |
Jul 16, 2015 | 10.63 | 10.74 | 10.35 | 10.50 | 420,979 | -0.03(-0.28%) |
Jul 15, 2015 | 10.77 | 10.88 | 10.41 | 10.53 | 468,496 | -0.13(-1.22%) |
Jul 14, 2015 | 10.66 | 10.92 | 10.51 | 10.66 | 463,239 | +0.06(+0.57%) |
Jul 13, 2015 | 10.29 | 10.63 | 10.18 | 10.60 | 412,818 | +0.41(+4.02%) |
Jul 10, 2015 | 10.13 | 10.38 | 9.900 | 10.19 | 527,232 | +0.23(+2.31%) |
Jul 09, 2015 | 10.06 | 10.25 | 9.925 | 9.960 | 508,288 | +0.01(+0.10%) |
Jul 08, 2015 | 10.34 | 10.35 | 9.890 | 9.950 | 523,936 | -0.58(-5.51%) |
Jul 07, 2015 | 10.66 | 10.66 | 10.23 | 10.53 | 503,090 | -0.07(-0.66%) |
Jul 06, 2015 | 10.51 | 10.90 | 10.38 | 10.60 | 339,911 | -0.04(-0.38%) |
Jul 02, 2015 | 10.33 | 10.64 | 10.64 | 10.64 | 461,000 | +0.31(+3.00%) |
Jul 01, 2015 | 10.95 | 11.13 | 10.13 | 10.33 | 706,913 | -0.62(-5.66%) |
Jun 30, 2015 | 10.44 | 10.98 | 10.38 | 10.95 | 668,483 | +0.71(+6.93%) |
Jun 29, 2015 | 10.79 | 10.80 | 10.22 | 10.24 | 521,408 | -0.56(-5.19%) |
Jun 26, 2015 | 10.95 | 10.96 | 10.46 | 10.80 | 750,824 | -0.09(-0.83%) |
Jun 25, 2015 | 10.93 | 11.21 | 10.82 | 10.89 | 402,441 | -0.02(-0.18%) |
Jun 24, 2015 | 11.71 | 11.71 | 10.86 | 10.91 | 582,790 | -0.79(-6.75%) |
Jun 23, 2015 | 11.65 | 11.75 | 11.53 | 11.70 | 222,034 | +0.04(+0.34%) |
Jun 22, 2015 | 11.42 | 11.71 | 11.35 | 11.66 | 375,448 | +0.19(+1.66%) |
Jun 19, 2015 | 11.67 | 11.78 | 11.42 | 11.47 | 1,436,118 | -0.16(-1.38%) |
Jun 18, 2015 | 11.10 | 11.76 | 11.10 | 11.63 | 571,462 | +0.60(+5.44%) |
Jun 17, 2015 | 11.10 | 11.15 | 11.01 | 11.03 | 297,165 | +0.00(+0.00%) |
Jun 16, 2015 | 11.09 | 11.25 | 10.97 | 11.03 | 325,022 | -0.03(-0.27%) |
Jun 15, 2015 | 11.01 | 11.30 | 10.76 | 11.06 | 668,857 | -0.02(-0.18%) |
Jun 12, 2015 | 11.21 | 11.26 | 11.06 | 11.08 | 273,729 | -0.21(-1.86%) |
Jun 11, 2015 | 11.45 | 11.60 | 11.16 | 11.29 | 463,801 | -0.09(-0.79%) |
Jun 10, 2015 | 11.30 | 11.44 | 11.01 | 11.38 | 696,335 | +0.04(+0.35%) |
Jun 09, 2015 | 11.92 | 11.92 | 11.32 | 11.34 | 952,849 | -0.63(-5.26%) |
Jun 08, 2015 | 12.17 | 12.17 | 11.84 | 11.97 | 423,898 | -0.18(-1.48%) |
Jun 05, 2015 | 12.16 | 12.18 | 11.85 | 12.15 | 436,140 | +0.00(+0.00%) |
Jun 04, 2015 | 12.37 | 12.44 | 11.96 | 12.15 | 425,490 | -0.28(-2.25%) |
Jun 03, 2015 | 12.28 | 12.68 | 12.25 | 12.43 | 880,673 | +0.21(+1.72%) |
Jun 02, 2015 | 12.06 | 12.54 | 12.06 | 12.22 | 2,896,108 | -0.01(-0.08%) |
Jun 01, 2015 | 12.72 | 12.95 | 12.17 | 12.23 | 1,294,723 | -0.73(-5.63%) |
May 29, 2015 | 13.13 | 13.32 | 12.90 | 12.96 | 685,060 | -0.17(-1.29%) |
May 28, 2015 | 13.09 | 13.24 | 12.95 | 13.13 | 507,981 | +0.01(+0.08%) |
May 27, 2015 | 13.02 | 13.18 | 12.75 | 13.12 | 569,309 | +0.10(+0.77%) |
May 26, 2015 | 12.78 | 13.10 | 12.74 | 13.02 | 585,157 | +0.17(+1.32%) |
May 22, 2015 | 12.85 | 12.85 | 12.85 | 12.85 | 332,700 | -0.02(-0.16%) |
May 21, 2015 | 12.79 | 12.99 | 12.64 | 12.87 | 518,213 | +0.02(+0.16%) |
May 20, 2015 | 12.94 | 12.97 | 12.69 | 12.85 | 472,572 | -0.02(-0.16%) |
May 19, 2015 | 12.68 | 13.03 | 12.66 | 12.87 | 738,705 | -0.05(-0.39%) |
May 18, 2015 | 12.30 | 12.94 | 12.25 | 12.92 | 708,656 | +0.62(+5.04%) |
May 15, 2015 | 12.28 | 12.48 | 11.89 | 12.30 | 1,073,039 | +0.05(+0.41%) |
May 14, 2015 | 12.50 | 12.53 | 11.81 | 12.25 | 867,173 | -0.22(-1.76%) |
May 13, 2015 | 13.02 | 13.12 | 12.39 | 12.47 | 908,065 | -0.53(-4.08%) |
May 12, 2015 | 12.73 | 13.24 | 12.69 | 13.00 | 690,155 | +0.15(+1.17%) |
May 11, 2015 | 13.12 | 13.36 | 12.75 | 12.85 | 697,267 | -0.29(-2.21%) |
May 08, 2015 | 12.91 | 13.32 | 12.45 | 13.14 | 868,315 | +0.49(+3.87%) |
May 07, 2015 | 12.30 | 13.05 | 11.88 | 12.65 | 1,468,218 | +0.49(+4.03%) |
May 06, 2015 | 12.26 | 12.54 | 11.29 | 12.16 | 1,319,333 | -0.45(-3.57%) |
May 05, 2015 | 12.68 | 13.50 | 12.32 | 12.61 | 879,477 | -0.18(-1.41%) |
May 04, 2015 | 13.19 | 13.50 | 12.77 | 12.79 | 821,844 | -0.32(-2.44%) |