Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.649 | 8.649 | 8.333 | 8.379 | 123,339 | -0.21(-2.49%) |
Jul 30, 2015 | 8.519 | 8.714 | 8.519 | 8.593 | 74,301 | -0.04(-0.43%) |
Jul 29, 2015 | 8.668 | 8.733 | 8.426 | 8.630 | 73,389 | +0.13(+1.53%) |
Jul 28, 2015 | 8.239 | 8.565 | 8.053 | 8.500 | 259,891 | +0.13(+1.56%) |
Jul 27, 2015 | 8.491 | 8.491 | 8.174 | 8.370 | 102,966 | -0.24(-2.81%) |
Jul 24, 2015 | 8.742 | 8.770 | 8.528 | 8.612 | 77,556 | -0.17(-1.91%) |
Jul 23, 2015 | 9.031 | 9.077 | 8.733 | 8.779 | 81,769 | -0.29(-3.18%) |
Jul 22, 2015 | 9.105 | 9.217 | 9.040 | 9.068 | 67,566 | -0.12(-1.32%) |
Jul 21, 2015 | 9.189 | 9.329 | 9.143 | 9.189 | 113,838 | -0.04(-0.40%) |
Jul 20, 2015 | 9.170 | 9.236 | 9.068 | 9.226 | 69,964 | +0.07(+0.71%) |
Jul 17, 2015 | 9.236 | 9.244 | 9.115 | 9.161 | 134,543 | -0.08(-0.91%) |
Jul 16, 2015 | 9.217 | 9.301 | 9.198 | 9.245 | 447,361 | +0.03(+0.30%) |
Jul 15, 2015 | 9.310 | 9.394 | 9.124 | 9.217 | 114,677 | -0.07(-0.70%) |
Jul 14, 2015 | 9.133 | 9.291 | 9.087 | 9.282 | 125,400 | +0.10(+1.12%) |
Jul 13, 2015 | 9.310 | 9.385 | 9.059 | 9.180 | 116,658 | -0.13(-1.40%) |
Jul 10, 2015 | 9.217 | 9.357 | 9.031 | 9.310 | 145,784 | +0.20(+2.25%) |
Jul 09, 2015 | 9.431 | 9.469 | 9.105 | 9.105 | 80,049 | -0.20(-2.20%) |
Jul 08, 2015 | 9.496 | 9.608 | 9.217 | 9.310 | 97,479 | -0.27(-2.82%) |
Jul 07, 2015 | 10.14 | 10.14 | 9.478 | 9.580 | 136,479 | -0.51(-5.07%) |
Jul 06, 2015 | 10.18 | 10.24 | 10.05 | 10.09 | 80,157 | -0.12(-1.19%) |
Jul 02, 2015 | 10.56 | 10.21 | 10.21 | 10.21 | 96,561 | -0.31(-2.92%) |
Jul 01, 2015 | 10.68 | 10.68 | 10.43 | 10.52 | 91,409 | -0.03(-0.26%) |
Jun 30, 2015 | 10.31 | 10.59 | 10.24 | 10.55 | 85,609 | +0.31(+3.00%) |
Jun 29, 2015 | 10.60 | 10.64 | 10.09 | 10.24 | 110,309 | -0.42(-3.93%) |
Jun 26, 2015 | 10.75 | 10.75 | 10.32 | 10.66 | 149,401 | -0.04(-0.35%) |
Jun 25, 2015 | 10.91 | 10.90 | 10.66 | 10.70 | 48,101 | -0.20(-1.88%) |
Jun 24, 2015 | 10.60 | 10.95 | 10.56 | 10.90 | 187,033 | +0.25(+2.36%) |
Jun 23, 2015 | 10.69 | 10.69 | 10.59 | 10.65 | 32,709 | +0.00(+0.00%) |
Jun 22, 2015 | 10.47 | 10.73 | 10.47 | 10.65 | 33,366 | +0.20(+1.87%) |
Jun 19, 2015 | 10.52 | 10.83 | 10.46 | 10.46 | 136,953 | -0.02(-0.18%) |
Jun 18, 2015 | 10.50 | 10.60 | 10.41 | 10.47 | 213,997 | +0.02(+0.18%) |
Jun 17, 2015 | 10.75 | 10.75 | 10.45 | 10.46 | 48,085 | -0.29(-2.69%) |
Jun 16, 2015 | 10.70 | 10.75 | 10.50 | 10.74 | 56,226 | +0.06(+0.52%) |
Jun 15, 2015 | 10.55 | 10.75 | 10.21 | 10.69 | 115,681 | +0.03(+0.26%) |
Jun 12, 2015 | 10.68 | 10.86 | 10.62 | 10.66 | 36,633 | -0.10(-0.95%) |
Jun 11, 2015 | 10.62 | 10.83 | 10.62 | 10.76 | 45,723 | +0.19(+1.76%) |
Jun 10, 2015 | 10.19 | 10.73 | 10.06 | 10.58 | 391,303 | +0.41(+3.99%) |
Jun 09, 2015 | 10.07 | 10.19 | 10.01 | 10.17 | 62,383 | +0.12(+1.20%) |
Jun 08, 2015 | 10.05 | 10.44 | 10.02 | 10.05 | 96,770 | +0.00(+0.00%) |
Jun 05, 2015 | 10.01 | 10.13 | 9.920 | 10.05 | 119,900 | -0.02(-0.18%) |
Jun 04, 2015 | 10.00 | 10.23 | 9.995 | 10.07 | 108,408 | -0.03(-0.27%) |
Jun 03, 2015 | 10.13 | 10.23 | 10.07 | 10.10 | 89,423 | -0.06(-0.55%) |
Jun 02, 2015 | 10.25 | 10.55 | 10.11 | 10.15 | 96,756 | -0.19(-1.88%) |
Jun 01, 2015 | 10.63 | 10.63 | 10.24 | 10.35 | 49,821 | -0.16(-1.50%) |
May 29, 2015 | 10.46 | 10.73 | 10.25 | 10.50 | 54,495 | +0.07(+0.71%) |
May 28, 2015 | 10.41 | 10.72 | 10.33 | 10.43 | 74,063 | +0.03(+0.27%) |
May 27, 2015 | 10.23 | 10.50 | 10.06 | 10.40 | 63,982 | +0.15(+1.44%) |
May 26, 2015 | 10.41 | 10.41 | 10.23 | 10.25 | 96,580 | -0.23(-2.21%) |
May 22, 2015 | 10.59 | 10.48 | 10.48 | 10.48 | 32,525 | -0.16(-1.48%) |
May 21, 2015 | 10.47 | 10.84 | 10.47 | 10.64 | 57,981 | +0.17(+1.59%) |
May 20, 2015 | 10.71 | 10.71 | 10.40 | 10.48 | 148,626 | -0.32(-3.00%) |
May 19, 2015 | 10.46 | 10.82 | 10.27 | 10.80 | 72,609 | +0.34(+3.27%) |
May 18, 2015 | 10.61 | 10.70 | 10.41 | 10.46 | 81,082 | -0.14(-1.31%) |
May 15, 2015 | 10.66 | 10.82 | 10.58 | 10.60 | 67,897 | -0.12(-1.12%) |
May 14, 2015 | 10.50 | 10.73 | 10.50 | 10.72 | 132,642 | +0.24(+2.30%) |
May 13, 2015 | 10.72 | 10.73 | 10.48 | 10.48 | 116,372 | -0.21(-1.99%) |
May 12, 2015 | 10.87 | 10.88 | 10.61 | 10.69 | 62,942 | -0.20(-1.87%) |
May 11, 2015 | 10.85 | 10.98 | 10.85 | 10.89 | 131,791 | +0.00(+0.00%) |
May 08, 2015 | 11.12 | 11.12 | 10.79 | 10.89 | 71,770 | -0.07(-0.67%) |
May 07, 2015 | 11.42 | 11.51 | 10.72 | 10.97 | 143,487 | +0.68(+6.66%) |
May 06, 2015 | 10.35 | 10.36 | 10.15 | 10.28 | 110,505 | -0.15(-1.42%) |
May 05, 2015 | 10.60 | 11.02 | 9.939 | 10.43 | 159,874 | -0.22(-2.09%) |
May 04, 2015 | 11.11 | 11.50 | 10.64 | 10.65 | 76,764 | -0.26(-2.37%) |