Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.893 | 9.982 | 9.813 | 9.840 | 4,335,662 | -0.04(-0.36%) |
Jul 30, 2015 | 9.760 | 9.915 | 9.751 | 9.875 | 3,819,597 | +0.09(+0.91%) |
Jul 29, 2015 | 9.733 | 9.840 | 9.644 | 9.786 | 3,996,124 | +0.04(+0.46%) |
Jul 28, 2015 | 9.751 | 9.768 | 9.569 | 9.742 | 6,053,013 | +0.04(+0.37%) |
Jul 27, 2015 | 9.689 | 9.822 | 9.600 | 9.706 | 5,883,496 | -0.04(-0.46%) |
Jul 24, 2015 | 9.831 | 9.866 | 9.697 | 9.751 | 4,988,916 | -0.09(-0.90%) |
Jul 23, 2015 | 9.911 | 10.08 | 9.826 | 9.840 | 6,212,030 | -0.04(-0.45%) |
Jul 22, 2015 | 9.768 | 9.920 | 9.768 | 9.884 | 4,437,021 | +0.11(+1.09%) |
Jul 21, 2015 | 9.831 | 9.924 | 9.777 | 9.777 | 5,293,576 | -0.03(-0.27%) |
Jul 20, 2015 | 9.982 | 9.991 | 9.777 | 9.804 | 6,402,080 | -0.16(-1.61%) |
Jul 17, 2015 | 10.07 | 10.19 | 9.937 | 9.964 | 8,459,364 | -0.10(-0.97%) |
Jul 16, 2015 | 10.32 | 10.32 | 9.875 | 10.06 | 13,184,102 | -0.14(-1.39%) |
Jul 15, 2015 | 10.37 | 10.42 | 10.19 | 10.20 | 7,708,646 | -0.14(-1.38%) |
Jul 14, 2015 | 10.27 | 10.42 | 10.27 | 10.35 | 6,331,874 | +0.06(+0.61%) |
Jul 13, 2015 | 10.22 | 10.31 | 10.20 | 10.28 | 6,419,880 | +0.12(+1.22%) |
Jul 10, 2015 | 10.14 | 10.21 | 10.12 | 10.16 | 6,127,203 | +0.13(+1.33%) |
Jul 09, 2015 | 10.07 | 10.10 | 9.973 | 10.03 | 4,345,370 | +0.12(+1.17%) |
Jul 08, 2015 | 9.911 | 10.09 | 9.835 | 9.911 | 3,497,485 | -0.06(-0.62%) |
Jul 07, 2015 | 9.964 | 9.991 | 9.724 | 9.973 | 4,336,094 | +0.04(+0.36%) |
Jul 06, 2015 | 9.964 | 10.11 | 9.911 | 9.937 | 4,211,735 | -0.12(-1.24%) |
Jul 02, 2015 | 10.12 | 10.06 | 10.06 | 10.06 | 4,192,928 | -0.03(-0.26%) |
Jul 01, 2015 | 10.28 | 10.28 | 10.01 | 10.09 | 13,810,956 | -0.03(-0.26%) |
Jun 30, 2015 | 10.05 | 10.21 | 9.911 | 10.12 | 7,226,715 | +0.10(+0.98%) |
Jun 29, 2015 | 10.05 | 10.24 | 10.01 | 10.02 | 5,958,457 | -0.19(-1.83%) |
Jun 26, 2015 | 10.17 | 10.27 | 10.15 | 10.20 | 6,274,145 | +0.04(+0.44%) |
Jun 25, 2015 | 10.10 | 10.24 | 10.08 | 10.16 | 5,544,481 | +0.10(+0.97%) |
Jun 24, 2015 | 10.04 | 10.12 | 10.01 | 10.06 | 10,070,066 | +0.00(+0.00%) |
Jun 23, 2015 | 10.17 | 10.20 | 10.05 | 10.06 | 7,189,055 | -0.08(-0.79%) |
Jun 22, 2015 | 10.19 | 10.21 | 10.07 | 10.14 | 4,384,335 | +0.02(+0.18%) |
Jun 19, 2015 | 10.04 | 10.13 | 10.000 | 10.12 | 8,492,736 | +0.07(+0.71%) |
Jun 18, 2015 | 9.991 | 10.05 | 9.955 | 10.05 | 6,603,330 | +0.11(+1.07%) |
Jun 17, 2015 | 10.02 | 10.02 | 9.840 | 9.946 | 6,024,735 | -0.04(-0.44%) |
Jun 16, 2015 | 9.911 | 10.08 | 9.857 | 9.991 | 5,025,814 | +0.07(+0.72%) |
Jun 15, 2015 | 9.911 | 9.977 | 9.840 | 9.920 | 5,614,069 | -0.08(-0.80%) |
Jun 12, 2015 | 9.928 | 10.04 | 9.848 | 10.000 | 4,961,920 | +0.04(+0.45%) |
Jun 11, 2015 | 9.857 | 9.986 | 9.804 | 9.955 | 4,696,742 | +0.12(+1.27%) |
Jun 10, 2015 | 9.729 | 9.875 | 9.671 | 9.831 | 4,925,874 | +0.14(+1.47%) |
Jun 09, 2015 | 9.760 | 9.760 | 9.600 | 9.689 | 4,092,924 | -0.04(-0.46%) |
Jun 08, 2015 | 9.635 | 9.777 | 9.609 | 9.733 | 4,551,469 | +0.09(+0.92%) |
Jun 05, 2015 | 9.671 | 9.733 | 9.600 | 9.644 | 2,663,293 | -0.03(-0.28%) |
Jun 04, 2015 | 9.662 | 9.822 | 9.546 | 9.671 | 4,934,441 | -0.05(-0.55%) |
Jun 03, 2015 | 9.644 | 9.751 | 9.591 | 9.724 | 6,238,451 | +0.10(+1.02%) |
Jun 02, 2015 | 9.529 | 9.689 | 9.511 | 9.626 | 2,793,225 | +0.06(+0.65%) |
Jun 01, 2015 | 9.706 | 9.742 | 9.537 | 9.564 | 3,337,177 | -0.08(-0.83%) |
May 29, 2015 | 9.600 | 9.795 | 9.555 | 9.644 | 6,636,644 | +0.04(+0.37%) |
May 28, 2015 | 9.635 | 9.649 | 9.484 | 9.609 | 3,644,769 | -0.04(-0.37%) |
May 27, 2015 | 9.520 | 9.644 | 9.440 | 9.644 | 3,052,706 | +0.13(+1.40%) |
May 26, 2015 | 9.511 | 9.537 | 9.395 | 9.511 | 8,013,922 | -0.04(-0.47%) |
May 22, 2015 | 9.644 | 9.555 | 9.555 | 9.555 | 3,081,159 | -0.08(-0.83%) |
May 21, 2015 | 9.609 | 9.689 | 9.564 | 9.635 | 5,631,677 | +0.00(+0.00%) |
May 20, 2015 | 9.502 | 9.653 | 9.484 | 9.635 | 3,702,216 | +0.13(+1.40%) |
May 19, 2015 | 9.591 | 9.635 | 9.493 | 9.502 | 4,033,628 | -0.09(-0.93%) |
May 18, 2015 | 9.511 | 9.626 | 9.502 | 9.591 | 4,875,749 | +0.06(+0.65%) |
May 15, 2015 | 9.689 | 9.689 | 9.502 | 9.529 | 4,157,974 | -0.17(-1.74%) |
May 14, 2015 | 9.564 | 9.733 | 9.484 | 9.697 | 9,467,691 | +0.16(+1.68%) |
May 13, 2015 | 9.537 | 9.644 | 9.502 | 9.537 | 4,451,450 | +0.02(+0.19%) |
May 12, 2015 | 9.546 | 9.564 | 9.360 | 9.520 | 4,187,296 | -0.09(-0.93%) |
May 11, 2015 | 9.431 | 9.697 | 9.386 | 9.609 | 6,228,642 | +0.16(+1.69%) |
May 08, 2015 | 9.413 | 9.644 | 9.377 | 9.449 | 8,371,911 | +0.13(+1.43%) |
May 07, 2015 | 9.182 | 9.351 | 9.146 | 9.315 | 2,867,083 | +0.11(+1.16%) |
May 06, 2015 | 9.289 | 9.297 | 9.111 | 9.209 | 5,439,542 | -0.06(-0.67%) |
May 05, 2015 | 9.386 | 9.395 | 9.217 | 9.271 | 6,746,765 | -0.07(-0.76%) |
May 04, 2015 | 9.262 | 9.404 | 9.217 | 9.342 | 7,512,191 | +0.13(+1.45%) |