Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.12 | 10.29 | 10.07 | 10.08 | 318,701 | +0.01(+0.10%) |
Jul 30, 2015 | 10.01 | 10.07 | 9.994 | 10.07 | 161,250 | +0.03(+0.35%) |
Jul 29, 2015 | 9.979 | 10.05 | 9.979 | 10.03 | 211,185 | +0.03(+0.30%) |
Jul 28, 2015 | 9.925 | 10.02 | 9.895 | 10.00 | 287,963 | +0.12(+1.20%) |
Jul 27, 2015 | 9.910 | 9.915 | 9.865 | 9.885 | 218,042 | -0.05(-0.50%) |
Jul 24, 2015 | 10.01 | 10.03 | 9.935 | 9.935 | 200,565 | -0.09(-0.89%) |
Jul 23, 2015 | 10.04 | 10.07 | 9.979 | 10.02 | 465,748 | +0.00(+0.05%) |
Jul 22, 2015 | 10.04 | 10.06 | 9.994 | 10.02 | 251,634 | -0.06(-0.61%) |
Jul 21, 2015 | 10.10 | 10.11 | 10.04 | 10.08 | 351,473 | -0.02(-0.24%) |
Jul 20, 2015 | 10.12 | 10.13 | 10.10 | 10.11 | 323,202 | -0.01(-0.15%) |
Jul 17, 2015 | 10.14 | 10.14 | 10.09 | 10.12 | 299,945 | -0.00(-0.05%) |
Jul 16, 2015 | 10.10 | 10.13 | 10.07 | 10.13 | 343,753 | +0.06(+0.59%) |
Jul 15, 2015 | 10.05 | 10.09 | 10.04 | 10.07 | 269,498 | +0.02(+0.24%) |
Jul 14, 2015 | 10.01 | 10.06 | 9.997 | 10.04 | 212,604 | +0.02(+0.20%) |
Jul 13, 2015 | 9.997 | 10.03 | 9.984 | 10.02 | 269,487 | +0.08(+0.79%) |
Jul 10, 2015 | 9.963 | 9.963 | 9.909 | 9.943 | 296,566 | +0.10(+1.00%) |
Jul 09, 2015 | 9.845 | 9.923 | 9.835 | 9.845 | 396,860 | +0.04(+0.40%) |
Jul 08, 2015 | 9.835 | 9.850 | 9.766 | 9.805 | 548,105 | -0.07(-0.75%) |
Jul 07, 2015 | 9.869 | 9.879 | 9.741 | 9.879 | 335,848 | +0.03(+0.30%) |
Jul 06, 2015 | 9.781 | 9.850 | 9.766 | 9.850 | 342,920 | -0.00(-0.05%) |
Jul 02, 2015 | 9.835 | 9.855 | 9.855 | 9.855 | 417,891 | +0.01(+0.15%) |
Jul 01, 2015 | 9.825 | 9.840 | 9.741 | 9.840 | 260,467 | +0.09(+0.96%) |
Jun 30, 2015 | 9.692 | 9.756 | 9.653 | 9.746 | 383,289 | +0.15(+1.54%) |
Jun 29, 2015 | 9.776 | 9.786 | 9.594 | 9.599 | 417,240 | -0.25(-2.55%) |
Jun 26, 2015 | 9.928 | 9.943 | 9.835 | 9.850 | 308,692 | -0.09(-0.94%) |
Jun 25, 2015 | 10.02 | 10.02 | 9.928 | 9.943 | 197,461 | -0.05(-0.49%) |
Jun 24, 2015 | 10.02 | 10.03 | 9.992 | 9.992 | 114,106 | -0.06(-0.59%) |
Jun 23, 2015 | 10.06 | 10.08 | 10.03 | 10.05 | 160,830 | +0.00(+0.00%) |
Jun 22, 2015 | 10.06 | 10.09 | 10.04 | 10.05 | 189,584 | +0.02(+0.25%) |
Jun 19, 2015 | 10.02 | 10.05 | 9.914 | 10.03 | 180,329 | -0.01(-0.12%) |
Jun 18, 2015 | 9.965 | 10.05 | 9.960 | 10.04 | 223,452 | +0.06(+0.64%) |
Jun 17, 2015 | 9.960 | 9.990 | 9.926 | 9.975 | 188,734 | +0.03(+0.30%) |
Jun 16, 2015 | 9.907 | 9.960 | 9.897 | 9.946 | 291,028 | +0.01(+0.11%) |
Jun 15, 2015 | 9.921 | 9.951 | 9.877 | 9.935 | 154,907 | -0.05(-0.45%) |
Jun 12, 2015 | 9.990 | 9.990 | 9.941 | 9.980 | 194,410 | -0.03(-0.34%) |
Jun 11, 2015 | 9.995 | 10.02 | 9.970 | 10.01 | 172,925 | +0.05(+0.54%) |
Jun 10, 2015 | 9.892 | 9.985 | 9.892 | 9.960 | 199,015 | +0.09(+0.94%) |
Jun 09, 2015 | 9.867 | 9.897 | 9.843 | 9.867 | 397,853 | -0.02(-0.25%) |
Jun 08, 2015 | 9.951 | 9.970 | 9.882 | 9.892 | 317,904 | -0.09(-0.93%) |
Jun 05, 2015 | 9.970 | 10.01 | 9.956 | 9.985 | 242,858 | -0.01(-0.10%) |
Jun 04, 2015 | 10.05 | 10.11 | 9.990 | 9.995 | 218,461 | -0.10(-0.97%) |
Jun 03, 2015 | 10.10 | 10.12 | 10.08 | 10.09 | 160,323 | -0.01(-0.14%) |
Jun 02, 2015 | 10.09 | 10.12 | 10.04 | 10.11 | 175,979 | +0.00(+0.00%) |
Jun 01, 2015 | 10.11 | 10.15 | 10.08 | 10.11 | 179,595 | +0.00(+0.00%) |
May 29, 2015 | 10.14 | 10.14 | 10.07 | 10.11 | 242,286 | -0.01(-0.15%) |
May 28, 2015 | 10.10 | 10.12 | 10.08 | 10.12 | 131,448 | -0.00(-0.05%) |
May 27, 2015 | 10.09 | 10.14 | 10.08 | 10.13 | 179,589 | +0.05(+0.49%) |
May 26, 2015 | 10.14 | 10.15 | 10.05 | 10.08 | 224,885 | -0.09(-0.87%) |
May 22, 2015 | 10.13 | 10.17 | 10.17 | 10.17 | 125,037 | +0.00(+0.00%) |
May 21, 2015 | 10.15 | 10.19 | 10.13 | 10.17 | 185,958 | +0.02(+0.19%) |
May 20, 2015 | 10.12 | 10.17 | 10.12 | 10.15 | 142,991 | +0.03(+0.32%) |
May 19, 2015 | 10.14 | 10.14 | 10.10 | 10.11 | 191,965 | -0.04(-0.43%) |
May 18, 2015 | 10.09 | 10.16 | 10.08 | 10.16 | 244,851 | +0.05(+0.48%) |
May 15, 2015 | 10.10 | 10.12 | 10.09 | 10.11 | 150,318 | -0.02(-0.19%) |
May 14, 2015 | 10.02 | 10.13 | 10.02 | 10.13 | 321,453 | +0.15(+1.51%) |
May 13, 2015 | 10.04 | 10.05 | 9.973 | 9.978 | 201,256 | -0.04(-0.44%) |
May 12, 2015 | 9.973 | 10.03 | 9.924 | 10.02 | 204,543 | +0.01(+0.15%) |
May 11, 2015 | 10.04 | 10.07 | 10.00 | 10.01 | 216,552 | -0.04(-0.44%) |
May 08, 2015 | 10.02 | 10.07 | 10.02 | 10.05 | 257,394 | +0.09(+0.93%) |
May 07, 2015 | 9.944 | 9.963 | 9.915 | 9.958 | 198,700 | +0.02(+0.24%) |
May 06, 2015 | 10.03 | 10.03 | 9.905 | 9.934 | 277,081 | -0.06(-0.58%) |
May 05, 2015 | 10.05 | 10.07 | 9.983 | 9.992 | 191,902 | -0.06(-0.63%) |
May 04, 2015 | 10.04 | 10.10 | 10.04 | 10.06 | 302,379 | +0.02(+0.19%) |