Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.701 | 9.892 | 9.661 | 9.680 | 85,491 | -0.08(-0.79%) |
Jul 30, 2015 | 9.786 | 9.788 | 9.666 | 9.758 | 95,693 | +0.03(+0.34%) |
Jul 29, 2015 | 9.650 | 9.748 | 9.556 | 9.725 | 93,476 | +0.17(+1.77%) |
Jul 28, 2015 | 9.142 | 9.600 | 9.130 | 9.556 | 223,839 | +0.42(+4.63%) |
Jul 27, 2015 | 9.281 | 9.337 | 9.098 | 9.133 | 164,897 | -0.21(-2.26%) |
Jul 24, 2015 | 9.793 | 9.793 | 9.234 | 9.344 | 116,271 | -0.45(-4.61%) |
Jul 23, 2015 | 10.06 | 10.06 | 9.763 | 9.795 | 95,685 | -0.25(-2.46%) |
Jul 22, 2015 | 10.10 | 10.14 | 10.00 | 10.04 | 54,103 | -0.12(-1.18%) |
Jul 21, 2015 | 10.29 | 10.38 | 10.12 | 10.16 | 60,006 | -0.10(-0.96%) |
Jul 20, 2015 | 10.48 | 10.48 | 10.24 | 10.26 | 187,931 | -0.26(-2.44%) |
Jul 17, 2015 | 10.68 | 10.69 | 10.42 | 10.52 | 29,920 | -0.22(-2.01%) |
Jul 16, 2015 | 10.78 | 10.79 | 10.72 | 10.73 | 25,583 | -0.05(-0.46%) |
Jul 15, 2015 | 10.93 | 10.96 | 10.76 | 10.78 | 26,553 | -0.23(-2.11%) |
Jul 14, 2015 | 10.84 | 11.04 | 10.84 | 11.01 | 48,544 | +0.13(+1.21%) |
Jul 13, 2015 | 10.81 | 10.90 | 10.75 | 10.88 | 74,408 | +0.25(+2.34%) |
Jul 10, 2015 | 10.52 | 10.69 | 10.52 | 10.63 | 87,977 | +0.23(+2.21%) |
Jul 09, 2015 | 10.59 | 10.60 | 10.39 | 10.40 | 25,753 | +0.08(+0.82%) |
Jul 08, 2015 | 10.59 | 10.65 | 10.28 | 10.32 | 81,239 | -0.49(-4.50%) |
Jul 07, 2015 | 10.79 | 10.86 | 10.43 | 10.81 | 67,633 | -0.12(-1.05%) |
Jul 06, 2015 | 10.89 | 11.07 | 10.85 | 10.92 | 57,282 | -0.22(-1.96%) |
Jul 02, 2015 | 11.11 | 11.14 | 11.14 | 11.14 | 38,730 | -0.08(-0.73%) |
Jul 01, 2015 | 11.52 | 11.52 | 11.17 | 11.22 | 41,913 | +0.04(+0.36%) |
Jun 30, 2015 | 11.28 | 11.32 | 11.15 | 11.18 | 31,103 | +0.07(+0.59%) |
Jun 29, 2015 | 11.52 | 11.58 | 11.09 | 11.12 | 279,317 | -0.58(-4.98%) |
Jun 26, 2015 | 11.80 | 11.84 | 11.69 | 11.70 | 27,485 | -0.08(-0.72%) |
Jun 25, 2015 | 11.80 | 11.87 | 11.72 | 11.78 | 39,785 | -0.01(-0.12%) |
Jun 24, 2015 | 11.96 | 11.96 | 11.79 | 11.80 | 29,600 | -0.30(-2.49%) |
Jun 23, 2015 | 12.14 | 12.15 | 12.05 | 12.10 | 17,854 | -0.11(-0.90%) |
Jun 22, 2015 | 12.12 | 12.21 | 12.10 | 12.21 | 420,810 | +0.12(+0.99%) |
Jun 19, 2015 | 12.18 | 12.24 | 12.09 | 12.09 | 17,058 | -0.16(-1.27%) |
Jun 18, 2015 | 12.13 | 12.29 | 12.13 | 12.24 | 26,791 | +0.20(+1.64%) |
Jun 17, 2015 | 11.89 | 12.07 | 11.85 | 12.05 | 21,906 | +0.08(+0.67%) |
Jun 16, 2015 | 11.79 | 11.97 | 11.79 | 11.97 | 17,305 | +0.13(+1.11%) |
Jun 15, 2015 | 11.90 | 11.90 | 11.73 | 11.83 | 41,947 | -0.16(-1.37%) |
Jun 12, 2015 | 12.04 | 12.04 | 11.96 | 12.00 | 8,942 | -0.16(-1.31%) |
Jun 11, 2015 | 12.15 | 12.18 | 12.13 | 12.16 | 23,961 | +0.05(+0.43%) |
Jun 10, 2015 | 11.96 | 12.19 | 11.96 | 12.11 | 68,118 | +0.24(+2.00%) |
Jun 09, 2015 | 11.90 | 11.99 | 11.87 | 11.87 | 20,905 | +0.02(+0.18%) |
Jun 08, 2015 | 11.96 | 11.97 | 11.83 | 11.85 | 28,268 | -0.11(-0.94%) |
Jun 05, 2015 | 11.93 | 12.05 | 11.87 | 11.96 | 47,178 | -0.08(-0.70%) |
Jun 04, 2015 | 12.35 | 12.35 | 12.02 | 12.05 | 67,573 | -0.31(-2.53%) |
Jun 03, 2015 | 12.33 | 12.51 | 12.33 | 12.36 | 23,106 | +0.05(+0.44%) |
Jun 02, 2015 | 12.17 | 12.40 | 12.15 | 12.30 | 33,410 | +0.13(+1.10%) |
Jun 01, 2015 | 12.25 | 12.18 | 12.03 | 12.17 | 46,016 | -0.01(-0.10%) |
May 29, 2015 | 12.28 | 12.28 | 12.14 | 12.18 | 56,890 | -0.13(-1.09%) |
May 28, 2015 | 12.17 | 12.32 | 12.17 | 12.32 | 18,279 | +0.06(+0.50%) |
May 27, 2015 | 12.09 | 12.27 | 12.08 | 12.26 | 182,513 | +0.15(+1.20%) |
May 26, 2015 | 12.32 | 12.32 | 12.02 | 12.11 | 179,197 | -0.33(-2.64%) |
May 22, 2015 | 12.42 | 12.44 | 12.44 | 12.44 | 23,834 | -0.02(-0.19%) |
May 21, 2015 | 12.36 | 12.50 | 12.32 | 12.46 | 24,051 | +0.10(+0.82%) |
May 20, 2015 | 12.37 | 12.44 | 12.29 | 12.36 | 13,168 | +0.00(+0.04%) |
May 19, 2015 | 12.51 | 12.52 | 12.30 | 12.36 | 37,968 | -0.16(-1.29%) |
May 18, 2015 | 12.55 | 12.57 | 12.46 | 12.52 | 108,589 | -0.09(-0.68%) |
May 15, 2015 | 12.42 | 12.61 | 12.42 | 12.60 | 18,616 | +0.10(+0.76%) |
May 14, 2015 | 12.42 | 12.54 | 12.42 | 12.51 | 569,066 | +0.25(+2.05%) |
May 13, 2015 | 12.18 | 12.37 | 12.18 | 12.26 | 57,674 | -0.07(-0.53%) |
May 12, 2015 | 12.45 | 12.45 | 12.31 | 12.32 | 40,253 | -0.26(-2.09%) |
May 11, 2015 | 12.62 | 12.74 | 12.58 | 12.59 | 54,894 | -0.14(-1.07%) |
May 08, 2015 | 12.50 | 12.82 | 12.50 | 12.72 | 67,424 | +0.36(+2.89%) |
May 07, 2015 | 12.13 | 12.37 | 12.12 | 12.37 | 36,623 | +0.08(+0.67%) |
May 06, 2015 | 12.39 | 12.49 | 12.24 | 12.28 | 48,902 | -0.01(-0.06%) |
May 05, 2015 | 12.68 | 12.73 | 12.24 | 12.29 | 70,033 | -0.27(-2.19%) |
May 04, 2015 | 12.69 | 12.73 | 12.57 | 12.57 | 47,782 | -0.07(-0.56%) |