Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.490 | 9.678 | 8.915 | 9.128 | 185,792 | -0.36(-3.76%) |
Jul 30, 2015 | 9.428 | 9.692 | 9.428 | 9.484 | 273,293 | +0.01(+0.07%) |
Jul 29, 2015 | 9.390 | 9.653 | 9.315 | 9.478 | 566,412 | +0.17(+1.81%) |
Jul 28, 2015 | 9.340 | 9.453 | 9.253 | 9.309 | 165,772 | +0.05(+0.54%) |
Jul 27, 2015 | 9.215 | 9.348 | 9.097 | 9.259 | 119,119 | +0.14(+1.51%) |
Jul 24, 2015 | 9.409 | 9.409 | 9.078 | 9.121 | 129,620 | -0.19(-2.08%) |
Jul 23, 2015 | 9.347 | 9.403 | 9.284 | 9.315 | 125,879 | +0.01(+0.07%) |
Jul 22, 2015 | 9.428 | 9.684 | 9.284 | 9.309 | 246,812 | -0.14(-1.46%) |
Jul 21, 2015 | 9.578 | 9.665 | 9.397 | 9.447 | 296,944 | -0.05(-0.53%) |
Jul 20, 2015 | 9.722 | 9.752 | 9.440 | 9.497 | 400,257 | +0.13(+1.40%) |
Jul 17, 2015 | 9.559 | 9.622 | 9.284 | 9.365 | 238,317 | -0.13(-1.32%) |
Jul 16, 2015 | 9.528 | 9.697 | 9.265 | 9.490 | 326,514 | +0.26(+2.78%) |
Jul 15, 2015 | 9.334 | 9.634 | 9.222 | 9.234 | 88,874 | -0.13(-1.40%) |
Jul 14, 2015 | 9.540 | 9.728 | 9.315 | 9.365 | 155,809 | -0.06(-0.66%) |
Jul 13, 2015 | 9.609 | 9.878 | 9.378 | 9.428 | 174,747 | -0.02(-0.20%) |
Jul 10, 2015 | 9.315 | 9.634 | 9.315 | 9.447 | 286,104 | +0.25(+2.72%) |
Jul 09, 2015 | 9.634 | 9.665 | 9.109 | 9.197 | 212,590 | -0.33(-3.41%) |
Jul 08, 2015 | 9.765 | 10.13 | 9.428 | 9.522 | 114,603 | -0.17(-1.74%) |
Jul 07, 2015 | 9.478 | 9.903 | 9.128 | 9.690 | 205,946 | +0.15(+1.57%) |
Jul 06, 2015 | 9.747 | 9.778 | 9.509 | 9.540 | 80,287 | -0.32(-3.23%) |
Jul 02, 2015 | 9.928 | 9.859 | 9.859 | 9.859 | 65,740 | -0.01(-0.13%) |
Jul 01, 2015 | 9.965 | 10.32 | 9.865 | 9.872 | 38,420 | -0.06(-0.57%) |
Jun 30, 2015 | 9.865 | 10.23 | 9.865 | 9.928 | 74,308 | +0.07(+0.70%) |
Jun 29, 2015 | 10.33 | 10.35 | 9.820 | 9.859 | 127,680 | -0.51(-4.94%) |
Jun 26, 2015 | 10.47 | 10.67 | 10.32 | 10.37 | 113,556 | -0.19(-1.78%) |
Jun 25, 2015 | 10.80 | 10.94 | 10.51 | 10.56 | 129,190 | -0.08(-0.76%) |
Jun 24, 2015 | 10.84 | 10.84 | 10.49 | 10.64 | 106,435 | -0.07(-0.64%) |
Jun 23, 2015 | 10.68 | 11.07 | 10.63 | 10.71 | 131,482 | +0.06(+0.59%) |
Jun 22, 2015 | 10.73 | 10.83 | 10.44 | 10.65 | 159,324 | -0.06(-0.53%) |
Jun 19, 2015 | 10.74 | 11.08 | 10.62 | 10.70 | 96,826 | +0.00(+0.00%) |
Jun 18, 2015 | 11.16 | 11.24 | 10.46 | 10.70 | 249,459 | -0.48(-4.30%) |
Jun 17, 2015 | 9.121 | 11.56 | 9.121 | 11.18 | 86,617 | -0.09(-0.83%) |
Jun 16, 2015 | 11.43 | 11.57 | 11.20 | 11.28 | 141,451 | -0.27(-2.33%) |
Jun 15, 2015 | 11.40 | 11.71 | 11.40 | 11.55 | 61,903 | +0.15(+1.32%) |
Jun 12, 2015 | 11.70 | 11.70 | 11.26 | 11.40 | 96,414 | -0.15(-1.30%) |
Jun 11, 2015 | 11.07 | 11.75 | 11.07 | 11.55 | 205,119 | +0.52(+4.71%) |
Jun 10, 2015 | 11.24 | 11.25 | 10.98 | 11.03 | 102,337 | -0.04(-0.40%) |
Jun 09, 2015 | 11.40 | 11.53 | 11.00 | 11.07 | 90,892 | -0.17(-1.56%) |
Jun 08, 2015 | 11.60 | 11.64 | 11.22 | 11.25 | 103,556 | -0.41(-3.49%) |
Jun 05, 2015 | 11.82 | 11.85 | 11.62 | 11.65 | 83,738 | -0.14(-1.17%) |
Jun 04, 2015 | 11.85 | 11.86 | 11.63 | 11.79 | 132,355 | +0.01(+0.11%) |
Jun 03, 2015 | 11.95 | 12.07 | 11.64 | 11.78 | 109,024 | -0.16(-1.31%) |
Jun 02, 2015 | 11.97 | 12.32 | 11.88 | 11.93 | 92,912 | -0.04(-0.31%) |
Jun 01, 2015 | 12.04 | 12.11 | 11.92 | 11.97 | 54,789 | +0.04(+0.31%) |
May 29, 2015 | 11.96 | 12.25 | 11.91 | 11.93 | 61,387 | -0.16(-1.29%) |
May 28, 2015 | 12.30 | 12.42 | 11.88 | 12.09 | 111,211 | -0.19(-1.58%) |
May 27, 2015 | 12.63 | 12.79 | 12.24 | 12.28 | 62,848 | -0.30(-2.38%) |
May 26, 2015 | 12.66 | 12.69 | 12.29 | 12.59 | 139,521 | +0.08(+0.60%) |
May 22, 2015 | 12.39 | 12.51 | 12.51 | 12.51 | 78,696 | +0.16(+1.27%) |
May 21, 2015 | 12.39 | 12.50 | 12.15 | 12.35 | 107,980 | +0.04(+0.30%) |
May 20, 2015 | 12.59 | 12.59 | 11.95 | 12.32 | 148,229 | -0.34(-2.72%) |
May 19, 2015 | 12.93 | 13.02 | 12.35 | 12.66 | 148,918 | -0.27(-2.08%) |
May 18, 2015 | 12.56 | 12.95 | 12.48 | 12.93 | 167,036 | +0.28(+2.17%) |
May 15, 2015 | 12.66 | 12.67 | 12.26 | 12.65 | 91,770 | +0.43(+3.53%) |
May 14, 2015 | 12.08 | 12.50 | 12.08 | 12.22 | 127,988 | +0.35(+2.95%) |
May 13, 2015 | 11.76 | 12.17 | 11.73 | 11.87 | 102,890 | +0.09(+0.80%) |
May 12, 2015 | 12.06 | 12.06 | 11.75 | 11.78 | 81,217 | -0.43(-3.53%) |
May 11, 2015 | 12.22 | 12.51 | 12.06 | 12.21 | 53,860 | +0.19(+1.56%) |
May 08, 2015 | 12.17 | 12.31 | 11.94 | 12.02 | 95,184 | +0.07(+0.58%) |
May 07, 2015 | 12.54 | 12.57 | 11.81 | 11.95 | 135,111 | -0.40(-3.24%) |
May 06, 2015 | 12.63 | 12.63 | 12.26 | 12.35 | 218,551 | -0.23(-1.79%) |
May 05, 2015 | 12.60 | 12.79 | 12.35 | 12.58 | 181,930 | +0.10(+0.80%) |
May 04, 2015 | 12.50 | 12.59 | 12.33 | 12.48 | 168,128 | +0.21(+1.68%) |