Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.55 | 11.57 | 10.98 | 11.04 | 211,979 | -0.47(-4.09%) |
Jul 30, 2015 | 11.58 | 11.63 | 11.28 | 11.51 | 190,499 | -0.05(-0.44%) |
Jul 29, 2015 | 11.82 | 11.90 | 11.55 | 11.56 | 230,995 | -0.08(-0.65%) |
Jul 28, 2015 | 11.50 | 11.77 | 11.44 | 11.64 | 196,346 | +0.09(+0.80%) |
Jul 27, 2015 | 11.68 | 11.81 | 11.41 | 11.55 | 266,492 | -0.18(-1.56%) |
Jul 24, 2015 | 11.60 | 11.90 | 11.48 | 11.73 | 338,711 | +0.23(+2.03%) |
Jul 23, 2015 | 12.08 | 12.30 | 11.49 | 11.50 | 357,376 | -0.53(-4.44%) |
Jul 22, 2015 | 12.20 | 12.41 | 11.97 | 12.03 | 428,471 | -0.17(-1.37%) |
Jul 21, 2015 | 12.31 | 12.57 | 11.90 | 12.20 | 367,184 | -0.03(-0.27%) |
Jul 20, 2015 | 11.95 | 12.56 | 11.86 | 12.23 | 605,321 | +0.33(+2.81%) |
Jul 17, 2015 | 11.04 | 11.95 | 10.98 | 11.90 | 684,050 | +0.83(+7.54%) |
Jul 16, 2015 | 10.74 | 11.26 | 10.74 | 11.06 | 821,839 | +0.39(+3.67%) |
Jul 15, 2015 | 10.59 | 10.78 | 10.57 | 10.67 | 454,330 | +0.33(+3.23%) |
Jul 14, 2015 | 10.12 | 10.48 | 10.12 | 10.34 | 360,005 | +0.19(+1.89%) |
Jul 13, 2015 | 9.894 | 10.24 | 9.894 | 10.14 | 140,748 | +0.26(+2.62%) |
Jul 10, 2015 | 9.811 | 10.01 | 9.802 | 9.886 | 298,377 | +0.14(+1.46%) |
Jul 09, 2015 | 9.711 | 9.836 | 9.661 | 9.744 | 330,160 | +0.04(+0.43%) |
Jul 08, 2015 | 9.786 | 9.886 | 9.694 | 9.702 | 165,333 | -0.14(-1.44%) |
Jul 07, 2015 | 9.677 | 10.11 | 9.535 | 9.844 | 323,940 | +0.17(+1.72%) |
Jul 06, 2015 | 9.994 | 10.02 | 9.661 | 9.677 | 166,065 | -0.39(-3.89%) |
Jul 02, 2015 | 10.20 | 10.07 | 10.07 | 10.07 | 58,975 | -0.12(-1.15%) |
Jul 01, 2015 | 10.12 | 10.25 | 10.08 | 10.19 | 108,626 | +0.08(+0.83%) |
Jun 30, 2015 | 10.09 | 10.17 | 9.952 | 10.10 | 93,870 | +0.05(+0.50%) |
Jun 29, 2015 | 10.19 | 10.36 | 10.00 | 10.05 | 105,660 | -0.23(-2.19%) |
Jun 26, 2015 | 10.53 | 10.58 | 10.24 | 10.28 | 229,783 | -0.18(-1.76%) |
Jun 25, 2015 | 10.60 | 10.60 | 10.44 | 10.46 | 64,263 | -0.05(-0.48%) |
Jun 24, 2015 | 10.74 | 10.75 | 10.44 | 10.51 | 148,912 | -0.22(-2.02%) |
Jun 23, 2015 | 10.29 | 10.80 | 10.24 | 10.73 | 182,390 | +0.48(+4.64%) |
Jun 22, 2015 | 10.22 | 10.33 | 10.09 | 10.25 | 60,124 | +0.11(+1.07%) |
Jun 19, 2015 | 10.15 | 10.30 | 10.09 | 10.14 | 151,491 | +0.01(+0.08%) |
Jun 18, 2015 | 10.03 | 10.32 | 9.914 | 10.14 | 199,582 | +0.23(+2.36%) |
Jun 17, 2015 | 10.04 | 10.23 | 9.886 | 9.902 | 190,419 | -0.08(-0.84%) |
Jun 16, 2015 | 9.886 | 10.07 | 9.694 | 9.986 | 278,768 | +0.08(+0.76%) |
Jun 15, 2015 | 9.969 | 10.12 | 9.836 | 9.911 | 325,853 | -0.02(-0.17%) |
Jun 12, 2015 | 9.627 | 10.06 | 9.594 | 9.927 | 454,236 | +0.33(+3.39%) |
Jun 11, 2015 | 9.744 | 9.769 | 9.519 | 9.602 | 349,656 | -0.12(-1.20%) |
Jun 10, 2015 | 9.711 | 9.986 | 9.635 | 9.719 | 711,473 | +0.10(+1.04%) |
Jun 09, 2015 | 9.485 | 9.635 | 9.385 | 9.619 | 212,013 | +0.14(+1.50%) |
Jun 08, 2015 | 9.552 | 9.727 | 9.469 | 9.477 | 139,885 | +0.00(+0.00%) |
Jun 05, 2015 | 9.469 | 9.669 | 9.444 | 9.477 | 152,530 | -0.03(-0.35%) |
Jun 04, 2015 | 9.761 | 9.794 | 9.302 | 9.510 | 229,419 | -0.30(-3.06%) |
Jun 03, 2015 | 9.802 | 10.01 | 9.777 | 9.811 | 203,328 | +0.03(+0.34%) |
Jun 02, 2015 | 9.627 | 10.13 | 9.627 | 9.777 | 143,778 | +0.14(+1.47%) |
Jun 01, 2015 | 9.761 | 9.769 | 9.544 | 9.635 | 129,773 | -0.06(-0.60%) |
May 29, 2015 | 9.986 | 10.04 | 9.527 | 9.694 | 285,708 | -0.31(-3.09%) |
May 28, 2015 | 9.886 | 10.04 | 9.744 | 10.00 | 114,832 | +0.06(+0.59%) |
May 27, 2015 | 10.11 | 10.19 | 9.852 | 9.944 | 163,172 | -0.08(-0.83%) |
May 26, 2015 | 10.37 | 10.47 | 10.01 | 10.03 | 197,052 | -0.37(-3.53%) |
May 22, 2015 | 10.44 | 10.39 | 10.39 | 10.39 | 170,574 | -0.03(-0.24%) |
May 21, 2015 | 10.59 | 11.10 | 10.25 | 10.42 | 533,733 | -0.12(-1.11%) |
May 20, 2015 | 10.34 | 10.55 | 10.24 | 10.54 | 261,685 | +0.24(+2.35%) |
May 19, 2015 | 10.29 | 10.49 | 10.21 | 10.29 | 238,505 | -0.01(-0.08%) |
May 18, 2015 | 10.29 | 10.57 | 10.09 | 10.30 | 198,856 | -0.15(-1.44%) |
May 15, 2015 | 10.20 | 10.55 | 10.05 | 10.45 | 154,286 | +0.21(+2.04%) |
May 14, 2015 | 10.23 | 10.43 | 10.13 | 10.24 | 122,894 | +0.08(+0.74%) |
May 13, 2015 | 10.03 | 10.19 | 9.978 | 10.17 | 130,510 | +0.21(+2.09%) |
May 12, 2015 | 9.969 | 10.24 | 9.886 | 9.961 | 309,264 | +0.01(+0.08%) |
May 11, 2015 | 10.35 | 10.49 | 9.919 | 9.952 | 200,680 | -0.40(-3.87%) |
May 08, 2015 | 10.42 | 10.53 | 10.13 | 10.35 | 140,238 | +0.01(+0.08%) |
May 07, 2015 | 10.29 | 10.45 | 10.03 | 10.34 | 244,195 | +0.07(+0.65%) |
May 06, 2015 | 10.26 | 10.47 | 9.994 | 10.28 | 403,167 | +0.10(+0.98%) |
May 05, 2015 | 10.01 | 10.48 | 9.736 | 10.18 | 472,363 | +0.28(+2.87%) |
May 04, 2015 | 9.961 | 10.16 | 9.861 | 9.894 | 96,093 | -0.03(-0.34%) |