Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.280 | 9.485 | 8.730 | 8.780 | 26,509 | -0.45(-4.88%) |
Jul 30, 2015 | 9.920 | 10.09 | 9.000 | 9.230 | 90,612 | -0.70(-7.05%) |
Jul 29, 2015 | 10.35 | 10.48 | 9.920 | 9.930 | 14,528 | -0.48(-4.61%) |
Jul 28, 2015 | 10.03 | 10.46 | 9.990 | 10.41 | 13,217 | +0.43(+4.31%) |
Jul 27, 2015 | 10.40 | 10.79 | 9.980 | 9.980 | 26,118 | -0.39(-3.76%) |
Jul 24, 2015 | 10.44 | 11.33 | 10.23 | 10.37 | 15,093 | -0.07(-0.67%) |
Jul 23, 2015 | 10.28 | 11.16 | 10.22 | 10.44 | 13,300 | +0.06(+0.58%) |
Jul 22, 2015 | 10.39 | 11.13 | 10.15 | 10.38 | 14,634 | +0.04(+0.39%) |
Jul 21, 2015 | 10.53 | 10.86 | 10.34 | 10.34 | 32,911 | -0.16(-1.52%) |
Jul 20, 2015 | 10.87 | 11.22 | 10.07 | 10.50 | 22,667 | -0.26(-2.42%) |
Jul 17, 2015 | 10.76 | 11.28 | 10.76 | 10.76 | 2,489 | +0.06(+0.56%) |
Jul 16, 2015 | 10.52 | 11.47 | 10.52 | 10.70 | 47,101 | +0.19(+1.81%) |
Jul 15, 2015 | 10.78 | 11.10 | 10.50 | 10.51 | 15,803 | -0.18(-1.68%) |
Jul 14, 2015 | 11.51 | 11.51 | 10.04 | 10.69 | 16,717 | -0.72(-6.31%) |
Jul 13, 2015 | 11.82 | 12.01 | 11.02 | 11.41 | 50,896 | -0.23(-1.98%) |
Jul 10, 2015 | 11.80 | 11.87 | 11.64 | 11.64 | 47,373 | -0.14(-1.19%) |
Jul 09, 2015 | 11.80 | 12.12 | 11.38 | 11.78 | 92,295 | +0.21(+1.82%) |
Jul 08, 2015 | 11.73 | 12.40 | 11.57 | 11.57 | 26,950 | -0.44(-3.66%) |
Jul 07, 2015 | 12.49 | 12.49 | 11.71 | 12.01 | 51,515 | -0.58(-4.61%) |
Jul 06, 2015 | 12.39 | 12.92 | 11.82 | 12.59 | 16,265 | +0.15(+1.21%) |
Jul 02, 2015 | 11.92 | 12.44 | 12.44 | 12.44 | 14,200 | +0.45(+3.75%) |
Jul 01, 2015 | 11.09 | 12.36 | 10.70 | 11.99 | 127,326 | +0.84(+7.53%) |
Jun 30, 2015 | 10.89 | 11.43 | 10.52 | 11.15 | 128,100 | +0.41(+3.82%) |
Jun 29, 2015 | 11.01 | 11.40 | 10.22 | 10.74 | 18,844 | -0.59(-5.21%) |
Jun 26, 2015 | 11.45 | 11.88 | 11.04 | 11.33 | 99,822 | +0.04(+0.35%) |
Jun 25, 2015 | 11.69 | 12.13 | 10.75 | 11.29 | 159,679 | -0.32(-2.76%) |
Jun 24, 2015 | 12.39 | 12.58 | 11.61 | 11.61 | 62,510 | -0.79(-6.36%) |
Jun 23, 2015 | 13.00 | 13.11 | 12.26 | 12.40 | 42,168 | -0.65(-4.99%) |
Jun 22, 2015 | 14.00 | 14.15 | 12.48 | 13.05 | 325,252 | -0.66(-4.81%) |
Jun 19, 2015 | 14.87 | 14.96 | 13.50 | 13.71 | 197,283 | -1.05(-7.11%) |
Jun 18, 2015 | 14.75 | 15.01 | 14.67 | 14.76 | 26,985 | +0.04(+0.27%) |
Jun 17, 2015 | 15.31 | 15.65 | 14.08 | 14.72 | 226,254 | -0.69(-4.48%) |
Jun 16, 2015 | 15.14 | 16.07 | 15.00 | 15.41 | 60,636 | -0.03(-0.19%) |
Jun 15, 2015 | 14.82 | 15.60 | 14.82 | 15.44 | 35,163 | +0.17(+1.11%) |
Jun 12, 2015 | 15.70 | 15.70 | 14.60 | 15.27 | 103,422 | +0.04(+0.26%) |
Jun 11, 2015 | 15.15 | 15.87 | 14.57 | 15.23 | 58,640 | -0.13(-0.85%) |
Jun 10, 2015 | 16.48 | 16.79 | 14.90 | 15.36 | 193,204 | -0.83(-5.13%) |
Jun 09, 2015 | 16.77 | 17.23 | 15.97 | 16.19 | 150,006 | -0.36(-2.18%) |
Jun 08, 2015 | 16.02 | 17.82 | 15.71 | 16.55 | 26,327 | +0.94(+6.02%) |
Jun 05, 2015 | 15.39 | 16.90 | 14.79 | 15.61 | 30,934 | +0.30(+1.96%) |
Jun 04, 2015 | 17.07 | 18.17 | 14.31 | 15.31 | 99,767 | -2.25(-12.81%) |
Jun 03, 2015 | 16.65 | 19.75 | 16.09 | 17.56 | 226,447 | +1.40(+8.66%) |
Jun 02, 2015 | 14.32 | 17.38 | 13.98 | 16.16 | 202,307 | +2.25(+16.18%) |
Jun 01, 2015 | 14.20 | 14.20 | 13.00 | 13.91 | 15,981 | -0.44(-3.07%) |
May 29, 2015 | 13.69 | 14.40 | 13.56 | 14.35 | 33,428 | +0.35(+2.50%) |
May 28, 2015 | 14.05 | 14.24 | 13.60 | 14.00 | 28,349 | -0.28(-1.96%) |
May 27, 2015 | 13.60 | 14.40 | 12.88 | 14.28 | 129,007 | +0.45(+3.25%) |
May 26, 2015 | 13.81 | 14.43 | 13.57 | 13.83 | 24,674 | -0.28(-1.98%) |
May 22, 2015 | 14.18 | 14.11 | 14.11 | 14.11 | 190,300 | +0.05(+0.36%) |
May 21, 2015 | 14.50 | 14.50 | 13.66 | 14.06 | 135,907 | +0.01(+0.07%) |
May 20, 2015 | 14.50 | 14.50 | 13.72 | 14.05 | 51,306 | -0.15(-1.06%) |
May 19, 2015 | 14.10 | 14.65 | 13.50 | 14.20 | 171,680 | -0.03(-0.21%) |
May 18, 2015 | 14.03 | 14.65 | 14.02 | 14.23 | 181,953 | +0.05(+0.35%) |
May 15, 2015 | 14.30 | 14.50 | 14.00 | 14.18 | 81,315 | -0.18(-1.25%) |
May 14, 2015 | 14.67 | 14.67 | 14.22 | 14.36 | 9,683 | +0.18(+1.27%) |
May 13, 2015 | 14.33 | 14.80 | 14.15 | 14.18 | 31,212 | +0.17(+1.21%) |
May 12, 2015 | 14.15 | 14.85 | 14.00 | 14.01 | 137,610 | -0.63(-4.30%) |
May 11, 2015 | 14.50 | 14.77 | 13.98 | 14.64 | 90,536 | +0.36(+2.52%) |
May 08, 2015 | 13.89 | 14.50 | 13.19 | 14.28 | 40,933 | +0.34(+2.44%) |
May 07, 2015 | 13.65 | 14.89 | 12.79 | 13.94 | 157,097 | +0.17(+1.23%) |