Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.475 | 9.735 | 9.475 | 9.616 | 167,905 | +0.18(+1.85%) |
Jul 30, 2015 | 9.622 | 9.712 | 9.357 | 9.441 | 293,566 | -0.23(-2.39%) |
Jul 29, 2015 | 9.899 | 9.972 | 9.588 | 9.673 | 292,297 | -0.20(-2.00%) |
Jul 28, 2015 | 9.797 | 10.05 | 9.701 | 9.870 | 222,034 | +0.15(+1.57%) |
Jul 27, 2015 | 9.887 | 9.921 | 9.639 | 9.718 | 99,486 | -0.20(-1.99%) |
Jul 24, 2015 | 9.966 | 9.995 | 9.667 | 9.916 | 223,486 | -0.04(-0.40%) |
Jul 23, 2015 | 10.03 | 10.12 | 9.927 | 9.955 | 159,582 | -0.03(-0.28%) |
Jul 22, 2015 | 10.69 | 10.69 | 9.645 | 9.983 | 292,428 | -0.06(-0.56%) |
Jul 21, 2015 | 10.24 | 10.28 | 10.00 | 10.04 | 248,899 | -0.19(-1.88%) |
Jul 20, 2015 | 10.35 | 10.44 | 10.07 | 10.23 | 267,078 | -0.05(-0.49%) |
Jul 17, 2015 | 10.28 | 10.36 | 10.03 | 10.28 | 245,938 | +0.02(+0.22%) |
Jul 16, 2015 | 10.28 | 10.42 | 10.10 | 10.26 | 204,149 | +0.05(+0.49%) |
Jul 15, 2015 | 10.15 | 10.32 | 10.10 | 10.21 | 356,212 | +0.05(+0.49%) |
Jul 14, 2015 | 10.15 | 10.25 | 10.06 | 10.16 | 237,392 | +0.08(+0.77%) |
Jul 13, 2015 | 9.982 | 10.18 | 9.866 | 10.08 | 232,207 | +0.15(+1.51%) |
Jul 10, 2015 | 9.593 | 10.07 | 9.571 | 9.932 | 401,705 | +0.48(+5.06%) |
Jul 09, 2015 | 9.521 | 9.693 | 9.393 | 9.454 | 282,583 | -0.02(-0.23%) |
Jul 08, 2015 | 9.755 | 9.812 | 9.338 | 9.477 | 265,400 | -0.39(-4.00%) |
Jul 07, 2015 | 10.01 | 10.05 | 9.504 | 9.871 | 307,559 | -0.19(-1.88%) |
Jul 06, 2015 | 10.15 | 10.47 | 10.01 | 10.06 | 322,402 | -0.18(-1.74%) |
Jul 02, 2015 | 10.10 | 10.24 | 10.24 | 10.24 | 208,341 | +0.18(+1.77%) |
Jul 01, 2015 | 10.24 | 10.42 | 9.793 | 10.06 | 301,554 | -0.15(-1.47%) |
Jun 30, 2015 | 10.22 | 10.41 | 10.03 | 10.21 | 291,572 | +0.08(+0.77%) |
Jun 29, 2015 | 10.43 | 10.60 | 10.09 | 10.13 | 314,378 | -0.41(-3.85%) |
Jun 26, 2015 | 10.76 | 10.82 | 10.48 | 10.54 | 250,236 | -0.22(-2.02%) |
Jun 25, 2015 | 11.02 | 11.02 | 10.73 | 10.76 | 214,640 | -0.30(-2.71%) |
Jun 24, 2015 | 11.24 | 11.27 | 10.97 | 11.06 | 87,021 | -0.22(-1.92%) |
Jun 23, 2015 | 10.79 | 11.29 | 10.79 | 11.27 | 212,526 | +0.46(+4.27%) |
Jun 22, 2015 | 10.91 | 10.97 | 10.65 | 10.81 | 278,987 | -0.02(-0.21%) |
Jun 19, 2015 | 10.89 | 10.95 | 10.82 | 10.83 | 148,653 | -0.09(-0.86%) |
Jun 18, 2015 | 10.89 | 11.02 | 10.79 | 10.93 | 87,318 | +0.06(+0.56%) |
Jun 17, 2015 | 10.89 | 10.89 | 10.74 | 10.87 | 124,904 | +0.00(+0.00%) |
Jun 16, 2015 | 10.90 | 10.91 | 10.78 | 10.87 | 93,230 | -0.06(-0.51%) |
Jun 15, 2015 | 10.91 | 10.98 | 10.83 | 10.92 | 83,146 | -0.06(-0.51%) |
Jun 12, 2015 | 11.03 | 11.07 | 10.91 | 10.98 | 110,298 | -0.06(-0.55%) |
Jun 11, 2015 | 11.12 | 11.13 | 10.96 | 11.04 | 96,369 | -0.06(-0.55%) |
Jun 10, 2015 | 10.98 | 11.36 | 10.94 | 11.10 | 209,862 | +0.22(+1.99%) |
Jun 09, 2015 | 11.07 | 11.10 | 10.76 | 10.88 | 222,213 | -0.22(-1.95%) |
Jun 08, 2015 | 11.19 | 11.29 | 10.99 | 11.10 | 175,818 | -0.05(-0.45%) |
Jun 05, 2015 | 10.92 | 11.21 | 10.87 | 11.15 | 181,045 | +0.17(+1.52%) |
Jun 04, 2015 | 11.01 | 11.04 | 10.84 | 10.98 | 159,043 | -0.09(-0.80%) |
Jun 03, 2015 | 10.96 | 11.16 | 10.96 | 11.07 | 164,809 | +0.09(+0.86%) |
Jun 02, 2015 | 10.89 | 11.09 | 10.75 | 10.98 | 135,013 | +0.10(+0.92%) |
Jun 01, 2015 | 10.93 | 10.98 | 10.79 | 10.88 | 163,057 | -0.02(-0.15%) |
May 29, 2015 | 10.76 | 10.92 | 10.57 | 10.89 | 169,859 | +0.10(+0.93%) |
May 28, 2015 | 10.79 | 10.83 | 10.59 | 10.79 | 157,075 | -0.03(-0.26%) |
May 27, 2015 | 10.79 | 10.90 | 10.71 | 10.82 | 120,088 | +0.03(+0.26%) |
May 26, 2015 | 11.05 | 11.05 | 10.57 | 10.79 | 204,164 | -0.31(-2.80%) |
May 22, 2015 | 11.02 | 11.11 | 11.11 | 11.11 | 98,953 | +0.03(+0.25%) |
May 21, 2015 | 11.00 | 11.17 | 10.98 | 11.08 | 111,031 | +0.07(+0.66%) |
May 20, 2015 | 11.02 | 11.02 | 10.89 | 11.01 | 105,554 | +0.03(+0.25%) |
May 19, 2015 | 11.16 | 11.22 | 10.84 | 10.98 | 174,875 | -0.20(-1.79%) |
May 18, 2015 | 11.03 | 11.18 | 10.96 | 11.18 | 128,085 | +0.04(+0.40%) |
May 15, 2015 | 11.14 | 11.18 | 11.06 | 11.13 | 132,908 | -0.03(-0.30%) |
May 14, 2015 | 11.14 | 11.21 | 11.12 | 11.17 | 134,824 | +0.06(+0.50%) |
May 13, 2015 | 11.22 | 11.32 | 11.00 | 11.11 | 125,933 | -0.08(-0.70%) |
May 12, 2015 | 11.02 | 11.23 | 11.01 | 11.19 | 149,036 | +0.13(+1.21%) |
May 11, 2015 | 11.23 | 11.29 | 11.01 | 11.06 | 129,422 | -0.22(-1.97%) |
May 08, 2015 | 11.21 | 11.31 | 11.14 | 11.28 | 120,267 | +0.21(+1.86%) |
May 07, 2015 | 11.28 | 11.28 | 10.99 | 11.07 | 234,390 | -0.24(-2.11%) |
May 06, 2015 | 11.22 | 11.39 | 11.18 | 11.31 | 218,901 | +0.09(+0.84%) |
May 05, 2015 | 11.23 | 11.27 | 11.14 | 11.22 | 162,398 | -0.01(-0.05%) |
May 04, 2015 | 11.15 | 11.28 | 11.13 | 11.22 | 208,424 | +0.04(+0.40%) |