Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.880 | 8.910 | 8.010 | 8.170 | 426,647 | -0.66(-7.47%) |
Jul 30, 2015 | 9.230 | 9.430 | 8.680 | 8.830 | 94,355 | -0.44(-4.75%) |
Jul 29, 2015 | 9.250 | 9.750 | 9.110 | 9.270 | 69,410 | +0.02(+0.22%) |
Jul 28, 2015 | 8.600 | 9.370 | 8.391 | 9.250 | 83,216 | +0.56(+6.44%) |
Jul 27, 2015 | 8.660 | 8.830 | 7.630 | 8.690 | 234,846 | -0.07(-0.80%) |
Jul 24, 2015 | 9.150 | 9.150 | 8.730 | 8.760 | 75,624 | -0.44(-4.78%) |
Jul 23, 2015 | 9.290 | 9.410 | 8.930 | 9.200 | 76,248 | -0.03(-0.33%) |
Jul 22, 2015 | 9.530 | 9.530 | 9.030 | 9.230 | 92,736 | -0.42(-4.35%) |
Jul 21, 2015 | 9.360 | 9.680 | 9.230 | 9.650 | 108,424 | +0.36(+3.88%) |
Jul 20, 2015 | 9.830 | 9.830 | 8.390 | 9.290 | 85,436 | -0.53(-5.40%) |
Jul 17, 2015 | 10.07 | 10.07 | 9.720 | 9.820 | 65,387 | -0.25(-2.48%) |
Jul 16, 2015 | 10.10 | 10.24 | 10.02 | 10.07 | 71,382 | -0.03(-0.30%) |
Jul 15, 2015 | 11.03 | 11.03 | 10.01 | 10.10 | 81,100 | -1.10(-9.82%) |
Jul 14, 2015 | 10.46 | 11.22 | 10.46 | 11.20 | 108,326 | +0.64(+6.06%) |
Jul 13, 2015 | 10.74 | 10.93 | 10.49 | 10.56 | 59,744 | -0.18(-1.68%) |
Jul 10, 2015 | 10.52 | 10.88 | 10.05 | 10.74 | 79,382 | +0.29(+2.78%) |
Jul 09, 2015 | 10.56 | 10.68 | 10.44 | 10.45 | 44,011 | +0.09(+0.87%) |
Jul 08, 2015 | 10.55 | 10.61 | 10.15 | 10.36 | 71,142 | -0.24(-2.26%) |
Jul 07, 2015 | 10.29 | 10.70 | 9.970 | 10.60 | 126,152 | +0.27(+2.61%) |
Jul 06, 2015 | 10.07 | 10.71 | 9.660 | 10.33 | 150,039 | -0.34(-3.19%) |
Jul 02, 2015 | 11.00 | 10.67 | 10.67 | 10.67 | 113,000 | -0.39(-3.53%) |
Jul 01, 2015 | 11.30 | 11.54 | 10.62 | 11.06 | 242,354 | -0.13(-1.16%) |
Jun 30, 2015 | 11.41 | 11.41 | 11.00 | 11.19 | 85,738 | -0.02(-0.18%) |
Jun 29, 2015 | 11.25 | 11.30 | 10.75 | 11.21 | 174,086 | -0.06(-0.53%) |
Jun 26, 2015 | 11.83 | 11.84 | 11.20 | 11.27 | 540,965 | -0.51(-4.33%) |
Jun 25, 2015 | 12.07 | 12.12 | 11.72 | 11.78 | 83,162 | -0.25(-2.08%) |
Jun 24, 2015 | 12.07 | 12.31 | 12.00 | 12.03 | 167,291 | -0.04(-0.33%) |
Jun 23, 2015 | 11.98 | 12.10 | 11.83 | 12.07 | 243,798 | +0.17(+1.43%) |
Jun 22, 2015 | 11.73 | 11.92 | 11.65 | 11.90 | 228,638 | +0.14(+1.19%) |
Jun 19, 2015 | 11.52 | 11.78 | 11.50 | 11.76 | 252,758 | +0.12(+1.03%) |
Jun 18, 2015 | 12.20 | 12.50 | 11.36 | 11.64 | 1,491,797 | -1.36(-10.46%) |
Jun 17, 2015 | 13.20 | 13.41 | 12.99 | 13.00 | 88,098 | -0.14(-1.07%) |
Jun 16, 2015 | 12.80 | 13.39 | 12.77 | 13.14 | 98,301 | +0.32(+2.50%) |
Jun 15, 2015 | 12.68 | 12.82 | 12.53 | 12.82 | 87,517 | -0.04(-0.31%) |
Jun 12, 2015 | 12.72 | 12.95 | 12.72 | 12.86 | 65,807 | +0.11(+0.86%) |
Jun 11, 2015 | 12.70 | 12.89 | 12.47 | 12.75 | 69,865 | -0.05(-0.39%) |
Jun 10, 2015 | 12.88 | 12.88 | 12.59 | 12.80 | 66,223 | +0.18(+1.43%) |
Jun 09, 2015 | 12.57 | 12.89 | 12.57 | 12.62 | 62,464 | +0.26(+2.10%) |
Jun 08, 2015 | 12.40 | 12.41 | 11.56 | 12.36 | 29,583 | -0.04(-0.32%) |
Jun 05, 2015 | 12.14 | 12.80 | 12.14 | 12.40 | 77,771 | +0.22(+1.81%) |
Jun 04, 2015 | 12.49 | 12.49 | 12.04 | 12.18 | 38,530 | -0.20(-1.62%) |
Jun 03, 2015 | 11.97 | 12.85 | 11.85 | 12.38 | 85,810 | +0.28(+2.31%) |
Jun 02, 2015 | 11.40 | 12.15 | 11.40 | 12.10 | 76,311 | +0.79(+6.98%) |
Jun 01, 2015 | 11.69 | 11.69 | 11.30 | 11.31 | 92,831 | -0.18(-1.57%) |
May 29, 2015 | 11.30 | 11.58 | 11.14 | 11.49 | 56,984 | +0.20(+1.77%) |
May 28, 2015 | 11.56 | 11.62 | 11.10 | 11.29 | 44,737 | -0.36(-3.09%) |
May 27, 2015 | 11.00 | 11.65 | 11.00 | 11.65 | 52,935 | +0.63(+5.72%) |
May 26, 2015 | 11.37 | 11.73 | 11.00 | 11.02 | 78,628 | -0.30(-2.65%) |
May 22, 2015 | 11.38 | 11.32 | 11.32 | 11.32 | 88,100 | -0.05(-0.44%) |
May 21, 2015 | 11.46 | 11.51 | 11.27 | 11.37 | 31,656 | +0.16(+1.43%) |
May 20, 2015 | 11.19 | 11.38 | 11.00 | 11.21 | 85,266 | +0.21(+1.91%) |
May 19, 2015 | 11.41 | 11.55 | 10.94 | 11.00 | 79,373 | -0.60(-5.17%) |
May 18, 2015 | 11.75 | 11.89 | 11.51 | 11.60 | 67,993 | -0.25(-2.11%) |
May 15, 2015 | 11.58 | 12.06 | 11.50 | 11.85 | 99,916 | +0.19(+1.63%) |
May 14, 2015 | 11.80 | 11.85 | 11.50 | 11.66 | 89,864 | -0.09(-0.77%) |
May 13, 2015 | 12.15 | 12.22 | 11.59 | 11.75 | 61,539 | -0.28(-2.33%) |
May 12, 2015 | 11.76 | 12.29 | 11.64 | 12.03 | 70,131 | +0.22(+1.86%) |
May 11, 2015 | 11.83 | 11.98 | 11.57 | 11.81 | 89,624 | +0.03(+0.25%) |
May 08, 2015 | 11.65 | 12.05 | 11.65 | 11.78 | 59,673 | +0.24(+2.08%) |
May 07, 2015 | 11.01 | 12.00 | 11.01 | 11.54 | 180,997 | +0.27(+2.40%) |
May 06, 2015 | 11.54 | 11.73 | 11.06 | 11.27 | 60,997 | -0.16(-1.40%) |
May 05, 2015 | 11.90 | 11.98 | 11.31 | 11.43 | 55,823 | -0.27(-2.31%) |
May 04, 2015 | 11.74 | 11.92 | 11.51 | 11.70 | 42,047 | -0.12(-1.02%) |