Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.786 | 9.020 | 8.710 | 8.752 | 1,483,222 | -0.02(-0.19%) |
Jul 30, 2015 | 8.769 | 8.869 | 8.652 | 8.769 | 1,652,258 | +0.06(+0.67%) |
Jul 29, 2015 | 8.819 | 8.878 | 8.543 | 8.710 | 3,984,161 | -0.11(-1.23%) |
Jul 28, 2015 | 8.819 | 8.920 | 8.719 | 8.819 | 2,286,661 | +0.07(+0.77%) |
Jul 27, 2015 | 8.911 | 9.012 | 8.534 | 8.752 | 2,319,869 | -0.22(-2.43%) |
Jul 24, 2015 | 9.472 | 9.606 | 8.861 | 8.970 | 2,704,901 | -0.59(-6.13%) |
Jul 23, 2015 | 9.531 | 9.757 | 9.405 | 9.556 | 1,491,486 | +0.06(+0.62%) |
Jul 22, 2015 | 9.305 | 9.548 | 9.062 | 9.497 | 2,256,473 | +0.04(+0.44%) |
Jul 21, 2015 | 9.338 | 9.472 | 9.296 | 9.456 | 2,075,349 | +0.09(+0.98%) |
Jul 20, 2015 | 9.481 | 9.606 | 9.263 | 9.363 | 2,055,855 | -0.10(-1.06%) |
Jul 17, 2015 | 9.640 | 9.724 | 9.338 | 9.464 | 1,883,674 | -0.17(-1.74%) |
Jul 16, 2015 | 9.615 | 9.740 | 9.548 | 9.631 | 1,324,448 | +0.08(+0.79%) |
Jul 15, 2015 | 9.690 | 9.891 | 9.531 | 9.556 | 1,283,835 | -0.10(-1.04%) |
Jul 14, 2015 | 9.598 | 9.724 | 9.573 | 9.657 | 2,207,922 | +0.09(+0.96%) |
Jul 13, 2015 | 9.673 | 9.791 | 9.497 | 9.564 | 1,940,334 | -0.02(-0.17%) |
Jul 10, 2015 | 9.774 | 9.874 | 9.531 | 9.581 | 1,624,819 | -0.05(-0.52%) |
Jul 09, 2015 | 10.11 | 10.23 | 9.581 | 9.631 | 1,784,576 | -0.30(-3.04%) |
Jul 08, 2015 | 10.15 | 10.29 | 9.916 | 9.933 | 2,831,817 | -0.28(-2.79%) |
Jul 07, 2015 | 10.14 | 10.28 | 9.983 | 10.22 | 1,862,468 | +0.04(+0.41%) |
Jul 06, 2015 | 10.01 | 10.35 | 10.01 | 10.18 | 1,265,973 | +0.08(+0.75%) |
Jul 02, 2015 | 10.14 | 10.10 | 10.10 | 10.10 | 1,653,928 | -0.01(-0.08%) |
Jul 01, 2015 | 10.23 | 10.26 | 10.04 | 10.11 | 1,918,664 | +0.01(+0.08%) |
Jun 30, 2015 | 9.841 | 10.14 | 9.698 | 10.10 | 2,100,120 | +0.39(+4.06%) |
Jun 29, 2015 | 9.941 | 10.04 | 9.690 | 9.707 | 1,543,315 | -0.36(-3.62%) |
Jun 26, 2015 | 10.23 | 10.32 | 9.895 | 10.07 | 1,441,389 | -0.10(-0.95%) |
Jun 25, 2015 | 10.11 | 10.24 | 10.04 | 10.17 | 2,258,969 | +0.10(+1.00%) |
Jun 24, 2015 | 10.08 | 10.15 | 9.950 | 10.07 | 1,392,164 | -0.08(-0.74%) |
Jun 23, 2015 | 10.32 | 10.35 | 10.05 | 10.14 | 1,258,751 | -0.18(-1.78%) |
Jun 22, 2015 | 10.11 | 10.33 | 10.03 | 10.33 | 1,851,688 | +0.28(+2.84%) |
Jun 19, 2015 | 10.03 | 10.03 | 9.816 | 10.04 | 2,227,993 | -0.01(-0.08%) |
Jun 18, 2015 | 9.992 | 10.09 | 9.899 | 10.05 | 1,973,371 | +0.16(+1.61%) |
Jun 17, 2015 | 9.916 | 10.36 | 9.799 | 9.891 | 5,060,307 | -0.33(-3.20%) |
Jun 16, 2015 | 10.13 | 10.26 | 9.983 | 10.22 | 1,254,048 | +0.12(+1.16%) |
Jun 15, 2015 | 10.07 | 10.23 | 9.916 | 10.10 | 1,759,467 | -0.07(-0.66%) |
Jun 12, 2015 | 10.39 | 10.54 | 10.15 | 10.17 | 1,681,232 | -0.26(-2.49%) |
Jun 11, 2015 | 10.42 | 10.52 | 10.15 | 10.43 | 3,281,014 | +0.02(+0.16%) |
Jun 10, 2015 | 10.14 | 10.48 | 10.02 | 10.41 | 11,330,933 | +0.13(+1.22%) |
Jun 09, 2015 | 11.24 | 11.24 | 10.06 | 10.28 | 5,076,443 | -1.31(-11.27%) |
Jun 08, 2015 | 11.76 | 11.88 | 11.47 | 11.59 | 885,764 | -0.21(-1.77%) |
Jun 05, 2015 | 11.52 | 11.83 | 11.37 | 11.80 | 670,552 | +0.25(+2.18%) |
Jun 04, 2015 | 11.77 | 11.77 | 11.41 | 11.55 | 580,758 | -0.29(-2.47%) |
Jun 03, 2015 | 11.59 | 11.89 | 11.47 | 11.84 | 621,998 | +0.32(+2.76%) |
Jun 02, 2015 | 11.37 | 11.71 | 11.34 | 11.52 | 769,205 | +0.10(+0.88%) |
Jun 01, 2015 | 11.90 | 11.90 | 11.25 | 11.42 | 939,925 | -0.39(-3.33%) |
May 29, 2015 | 11.55 | 11.96 | 11.55 | 11.82 | 1,071,566 | +0.24(+2.10%) |
May 28, 2015 | 11.61 | 11.71 | 11.45 | 11.57 | 530,075 | -0.09(-0.79%) |
May 27, 2015 | 11.55 | 11.71 | 11.32 | 11.67 | 567,561 | +0.16(+1.42%) |
May 26, 2015 | 11.51 | 11.64 | 11.31 | 11.50 | 625,564 | -0.08(-0.69%) |
May 22, 2015 | 11.51 | 11.58 | 11.58 | 11.58 | 434,019 | +0.04(+0.36%) |
May 21, 2015 | 11.75 | 11.96 | 11.43 | 11.54 | 723,162 | -0.21(-1.82%) |
May 20, 2015 | 11.83 | 11.89 | 11.34 | 11.75 | 1,493,923 | -0.06(-0.53%) |
May 19, 2015 | 11.97 | 12.14 | 11.78 | 11.82 | 1,080,523 | -0.16(-1.33%) |
May 18, 2015 | 11.88 | 12.07 | 11.80 | 11.98 | 713,141 | +0.02(+0.14%) |
May 15, 2015 | 11.97 | 12.10 | 11.73 | 11.96 | 1,021,262 | +0.00(+0.00%) |
May 14, 2015 | 11.59 | 12.01 | 11.37 | 11.96 | 921,012 | +0.46(+4.01%) |
May 13, 2015 | 11.50 | 11.62 | 11.37 | 11.50 | 910,992 | +0.04(+0.37%) |
May 12, 2015 | 11.66 | 11.71 | 11.32 | 11.46 | 1,143,280 | -0.33(-2.77%) |
May 11, 2015 | 12.01 | 12.09 | 11.78 | 11.78 | 680,383 | -0.22(-1.81%) |
May 08, 2015 | 11.55 | 12.08 | 11.52 | 12.00 | 1,181,566 | +0.61(+5.37%) |
May 07, 2015 | 11.56 | 11.90 | 11.06 | 11.39 | 1,635,466 | -0.23(-1.95%) |
May 06, 2015 | 10.80 | 11.64 | 10.80 | 11.62 | 3,038,635 | +0.32(+2.82%) |
May 05, 2015 | 11.61 | 11.65 | 11.21 | 11.30 | 1,291,375 | -0.33(-2.81%) |
May 04, 2015 | 11.68 | 11.93 | 11.46 | 11.62 | 1,118,219 | -0.03(-0.29%) |