Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.420 | 9.540 | 9.010 | 9.493 | 7,994 | +0.04(+0.45%) |
Jul 30, 2015 | 9.089 | 9.452 | 9.000 | 9.450 | 5,234 | -0.05(-0.53%) |
Jul 29, 2015 | 9.450 | 9.500 | 9.387 | 9.500 | 8,975 | -0.00(-0.00%) |
Jul 28, 2015 | 9.450 | 9.500 | 9.097 | 9.500 | 2,979 | +0.25(+2.70%) |
Jul 27, 2015 | 9.400 | 9.490 | 9.040 | 9.250 | 5,039 | -0.25(-2.63%) |
Jul 24, 2015 | 9.600 | 9.600 | 9.490 | 9.500 | 2,345 | +0.00(+0.00%) |
Jul 23, 2015 | 9.650 | 9.650 | 9.500 | 9.500 | 1,958 | -0.19(-1.96%) |
Jul 22, 2015 | 9.670 | 9.700 | 9.420 | 9.690 | 4,319 | +0.06(+0.66%) |
Jul 21, 2015 | 9.690 | 9.700 | 9.626 | 9.626 | 982 | +0.13(+1.33%) |
Jul 20, 2015 | 9.970 | 9.970 | 9.450 | 9.500 | 997 | -0.22(-2.26%) |
Jul 17, 2015 | 9.840 | 10.22 | 9.530 | 9.720 | 9,210 | -0.13(-1.32%) |
Jul 16, 2015 | 10.00 | 10.00 | 9.395 | 9.850 | 15,840 | +0.23(+2.39%) |
Jul 15, 2015 | 10.01 | 10.01 | 9.530 | 9.620 | 7,267 | -0.56(-5.50%) |
Jul 14, 2015 | 10.00 | 10.18 | 9.750 | 10.18 | 5,433 | +0.43(+4.41%) |
Jul 13, 2015 | 10.20 | 10.20 | 9.550 | 9.750 | 26,110 | -0.41(-4.04%) |
Jul 10, 2015 | 9.820 | 10.29 | 9.820 | 10.16 | 14,130 | +0.41(+4.21%) |
Jul 09, 2015 | 9.750 | 9.910 | 9.550 | 9.750 | 13,225 | +0.00(+0.00%) |
Jul 08, 2015 | 10.08 | 10.18 | 9.750 | 9.750 | 5,576 | +0.00(+0.00%) |
Jul 07, 2015 | 10.34 | 10.34 | 9.400 | 9.750 | 9,265 | -0.10(-1.02%) |
Jul 06, 2015 | 9.540 | 9.970 | 9.450 | 9.850 | 5,020 | +0.08(+0.82%) |
Jul 02, 2015 | 10.32 | 9.770 | 9.770 | 9.770 | 24,000 | -0.36(-3.55%) |
Jul 01, 2015 | 10.78 | 10.78 | 9.540 | 10.13 | 15,468 | -0.05(-0.49%) |
Jun 30, 2015 | 10.36 | 10.43 | 10.09 | 10.18 | 19,504 | -0.09(-0.88%) |
Jun 29, 2015 | 11.62 | 11.62 | 10.26 | 10.27 | 24,708 | -0.87(-7.81%) |
Jun 26, 2015 | 11.25 | 11.59 | 10.70 | 11.14 | 25,919 | -0.09(-0.80%) |
Jun 25, 2015 | 11.47 | 11.47 | 11.00 | 11.23 | 10,829 | +0.08(+0.72%) |
Jun 24, 2015 | 11.07 | 11.49 | 11.01 | 11.15 | 6,862 | -0.08(-0.71%) |
Jun 23, 2015 | 11.49 | 11.49 | 10.89 | 11.23 | 3,957 | -0.34(-2.94%) |
Jun 22, 2015 | 12.15 | 12.15 | 11.52 | 11.57 | 7,266 | +0.33(+2.94%) |
Jun 19, 2015 | 11.67 | 11.74 | 10.88 | 11.24 | 44,304 | -0.47(-4.01%) |
Jun 18, 2015 | 11.38 | 11.94 | 11.05 | 11.71 | 7,114 | +0.34(+2.99%) |
Jun 17, 2015 | 11.29 | 11.74 | 10.60 | 11.37 | 20,137 | -0.21(-1.81%) |
Jun 16, 2015 | 12.09 | 12.40 | 10.88 | 11.58 | 19,458 | -0.69(-5.62%) |
Jun 15, 2015 | 11.56 | 12.80 | 11.56 | 12.27 | 27,136 | +0.71(+6.14%) |
Jun 12, 2015 | 10.35 | 11.56 | 10.26 | 11.56 | 4,296 | +1.01(+9.57%) |
Jun 11, 2015 | 10.29 | 10.55 | 10.00 | 10.55 | 15,148 | +0.00(+0.00%) |
Jun 10, 2015 | 10.05 | 10.55 | 9.990 | 10.55 | 14,437 | +0.56(+5.61%) |
Jun 09, 2015 | 9.790 | 9.990 | 9.660 | 9.990 | 6,234 | +0.08(+0.81%) |
Jun 08, 2015 | 9.910 | 9.910 | 9.650 | 9.910 | 5,280 | +0.03(+0.30%) |
Jun 05, 2015 | 9.680 | 9.900 | 9.531 | 9.880 | 1,600 | +0.29(+3.07%) |
Jun 04, 2015 | 9.586 | 9.586 | 9.586 | 9.586 | 350 | -0.16(-1.68%) |
Jun 03, 2015 | 9.910 | 9.910 | 9.570 | 9.750 | 4,902 | -0.07(-0.71%) |
Jun 02, 2015 | 9.500 | 9.830 | 9.350 | 9.820 | 4,671 | +0.31(+3.26%) |
Jun 01, 2015 | 9.600 | 9.750 | 9.190 | 9.510 | 9,689 | -0.08(-0.83%) |
May 29, 2015 | 9.510 | 9.680 | 9.210 | 9.590 | 9,181 | -0.02(-0.21%) |
May 28, 2015 | 9.970 | 9.970 | 9.590 | 9.610 | 3,301 | -0.05(-0.52%) |
May 27, 2015 | 9.850 | 9.920 | 9.622 | 9.660 | 5,220 | -0.33(-3.30%) |
May 26, 2015 | 9.900 | 10.00 | 9.700 | 9.990 | 12,825 | +0.18(+1.83%) |
May 22, 2015 | 10.00 | 9.810 | 9.810 | 9.810 | 1,400 | -0.14(-1.41%) |
May 21, 2015 | 10.05 | 10.05 | 9.730 | 9.950 | 6,130 | -0.04(-0.40%) |
May 20, 2015 | 10.20 | 10.20 | 9.550 | 9.990 | 9,169 | -0.06(-0.58%) |
May 19, 2015 | 9.710 | 10.20 | 9.710 | 10.05 | 15,808 | +0.35(+3.59%) |
May 18, 2015 | 9.550 | 9.700 | 9.250 | 9.700 | 3,822 | +0.15(+1.57%) |
May 15, 2015 | 9.340 | 9.750 | 9.328 | 9.550 | 19,118 | +0.42(+4.60%) |
May 14, 2015 | 9.011 | 9.400 | 9.000 | 9.130 | 17,827 | -0.26(-2.77%) |
May 13, 2015 | 9.390 | 9.390 | 9.390 | 9.390 | 263 | -0.11(-1.16%) |
May 12, 2015 | 9.690 | 9.953 | 9.370 | 9.500 | 10,008 | -0.03(-0.31%) |
May 11, 2015 | 10.01 | 10.01 | 9.500 | 9.530 | 4,133 | -0.32(-3.25%) |
May 08, 2015 | 9.940 | 9.950 | 9.640 | 9.850 | 8,916 | +0.05(+0.51%) |
May 07, 2015 | 9.850 | 10.00 | 9.800 | 9.800 | 3,101 | +0.20(+2.08%) |
May 06, 2015 | 9.700 | 9.750 | 9.310 | 9.600 | 5,856 | -0.33(-3.32%) |
May 05, 2015 | 10.05 | 10.09 | 9.540 | 9.930 | 6,304 | -0.07(-0.70%) |
May 04, 2015 | 10.25 | 10.25 | 10.00 | 10.00 | 4,647 | -0.38(-3.61%) |