Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.480 | 9.720 | 9.240 | 9.320 | 1,654,279 | -0.05(-0.53%) |
Jul 30, 2015 | 9.880 | 10.02 | 9.280 | 9.370 | 2,734,844 | -0.56(-5.64%) |
Jul 29, 2015 | 9.550 | 10.03 | 9.251 | 9.930 | 2,625,901 | +0.38(+3.98%) |
Jul 28, 2015 | 8.600 | 9.600 | 8.600 | 9.550 | 3,007,113 | +1.02(+11.96%) |
Jul 27, 2015 | 8.580 | 9.110 | 8.400 | 8.530 | 1,796,112 | -0.09(-0.99%) |
Jul 24, 2015 | 8.580 | 8.665 | 7.940 | 8.615 | 3,559,686 | -0.04(-0.52%) |
Jul 23, 2015 | 9.170 | 9.255 | 8.610 | 8.660 | 2,068,975 | -0.45(-4.94%) |
Jul 22, 2015 | 9.050 | 9.340 | 8.650 | 9.110 | 2,142,621 | -0.10(-1.09%) |
Jul 21, 2015 | 9.070 | 9.480 | 9.070 | 9.210 | 2,369,714 | +0.05(+0.55%) |
Jul 20, 2015 | 9.480 | 9.480 | 9.090 | 9.160 | 1,651,442 | -0.38(-3.98%) |
Jul 17, 2015 | 9.470 | 9.610 | 9.310 | 9.540 | 1,619,064 | +0.05(+0.53%) |
Jul 16, 2015 | 9.620 | 9.690 | 9.420 | 9.490 | 1,516,141 | -0.03(-0.32%) |
Jul 15, 2015 | 9.860 | 9.910 | 9.430 | 9.520 | 1,191,581 | -0.33(-3.35%) |
Jul 14, 2015 | 10.00 | 10.06 | 9.700 | 9.850 | 1,603,134 | -0.25(-2.48%) |
Jul 13, 2015 | 9.820 | 10.15 | 9.600 | 10.10 | 1,493,625 | +0.35(+3.59%) |
Jul 10, 2015 | 10.14 | 10.16 | 9.730 | 9.750 | 1,597,702 | -0.11(-1.12%) |
Jul 09, 2015 | 9.750 | 10.03 | 9.700 | 9.860 | 2,644,121 | +0.41(+4.34%) |
Jul 08, 2015 | 9.780 | 10.07 | 9.430 | 9.450 | 3,063,563 | -0.47(-4.74%) |
Jul 07, 2015 | 9.630 | 10.10 | 9.350 | 9.920 | 3,185,956 | +0.15(+1.54%) |
Jul 06, 2015 | 10.23 | 10.34 | 9.630 | 9.770 | 3,027,042 | -0.65(-6.24%) |
Jul 02, 2015 | 10.19 | 10.42 | 10.42 | 10.42 | 2,286,300 | +0.30(+2.96%) |
Jul 01, 2015 | 10.46 | 10.59 | 9.920 | 10.12 | 2,135,638 | -0.31(-2.97%) |
Jun 30, 2015 | 10.76 | 10.84 | 10.13 | 10.43 | 2,210,453 | -0.15(-1.42%) |
Jun 29, 2015 | 11.00 | 11.16 | 10.53 | 10.58 | 2,448,366 | -0.72(-6.37%) |
Jun 26, 2015 | 10.91 | 11.32 | 10.79 | 11.30 | 2,375,347 | +0.41(+3.76%) |
Jun 25, 2015 | 11.28 | 11.31 | 10.88 | 10.89 | 1,841,265 | -0.36(-3.20%) |
Jun 24, 2015 | 11.86 | 11.88 | 11.18 | 11.25 | 2,003,240 | -0.60(-5.06%) |
Jun 23, 2015 | 11.29 | 11.85 | 11.29 | 11.85 | 1,860,455 | +0.56(+4.96%) |
Jun 22, 2015 | 11.26 | 11.37 | 11.05 | 11.29 | 1,058,722 | +0.12(+1.07%) |
Jun 19, 2015 | 11.49 | 11.53 | 11.16 | 11.17 | 1,771,967 | -0.29(-2.53%) |
Jun 18, 2015 | 11.23 | 11.49 | 11.06 | 11.46 | 2,208,015 | +0.31(+2.78%) |
Jun 17, 2015 | 11.35 | 11.60 | 11.01 | 11.15 | 1,762,209 | -0.26(-2.28%) |
Jun 16, 2015 | 11.33 | 11.54 | 11.14 | 11.41 | 1,190,467 | +0.06(+0.53%) |
Jun 15, 2015 | 11.50 | 11.66 | 11.21 | 11.35 | 1,545,178 | -0.32(-2.74%) |
Jun 12, 2015 | 11.51 | 11.89 | 11.40 | 11.67 | 1,663,189 | +0.42(+3.73%) |
Jun 11, 2015 | 11.58 | 11.74 | 11.15 | 11.25 | 1,459,937 | -0.34(-2.93%) |
Jun 10, 2015 | 11.79 | 11.92 | 11.45 | 11.59 | 1,528,919 | -0.02(-0.13%) |
Jun 09, 2015 | 11.30 | 11.92 | 11.29 | 11.61 | 2,201,577 | +0.32(+2.79%) |
Jun 08, 2015 | 11.65 | 11.80 | 11.25 | 11.29 | 1,440,886 | -0.38(-3.26%) |
Jun 05, 2015 | 11.88 | 12.00 | 11.54 | 11.67 | 1,774,249 | -0.33(-2.75%) |
Jun 04, 2015 | 12.28 | 12.38 | 11.89 | 12.00 | 2,103,752 | -0.40(-3.23%) |
Jun 03, 2015 | 12.15 | 12.78 | 12.07 | 12.40 | 3,275,199 | +0.19(+1.56%) |
Jun 02, 2015 | 11.76 | 12.60 | 11.68 | 12.21 | 3,292,007 | +0.48(+4.09%) |
Jun 01, 2015 | 11.16 | 11.73 | 10.66 | 11.73 | 7,161,955 | +0.55(+4.92%) |
May 29, 2015 | 11.44 | 11.47 | 11.11 | 11.18 | 3,039,049 | -0.33(-2.87%) |
May 28, 2015 | 12.16 | 12.16 | 11.01 | 11.51 | 4,636,474 | -0.78(-6.35%) |
May 27, 2015 | 12.28 | 12.42 | 12.09 | 12.29 | 1,370,796 | +0.01(+0.08%) |
May 26, 2015 | 12.64 | 12.64 | 12.13 | 12.28 | 1,794,030 | -0.45(-3.53%) |
May 22, 2015 | 12.92 | 12.73 | 12.73 | 12.73 | 1,690,700 | -0.24(-1.85%) |
May 21, 2015 | 12.61 | 13.05 | 12.61 | 12.97 | 2,089,190 | +0.36(+2.85%) |
May 20, 2015 | 13.23 | 13.23 | 12.52 | 12.61 | 2,354,830 | -0.48(-3.67%) |
May 19, 2015 | 13.75 | 13.78 | 13.00 | 13.09 | 2,033,963 | -0.63(-4.59%) |
May 18, 2015 | 13.72 | 13.78 | 13.45 | 13.72 | 1,963,751 | -0.07(-0.51%) |
May 15, 2015 | 14.08 | 14.14 | 13.67 | 13.79 | 1,922,652 | -0.38(-2.68%) |
May 14, 2015 | 14.36 | 14.74 | 14.09 | 14.17 | 1,813,194 | -0.07(-0.49%) |
May 13, 2015 | 14.16 | 14.74 | 14.14 | 14.24 | 2,300,537 | +0.08(+0.56%) |
May 12, 2015 | 14.03 | 14.20 | 13.74 | 14.16 | 2,817,850 | +0.09(+0.64%) |
May 11, 2015 | 13.97 | 14.35 | 13.94 | 14.07 | 2,537,526 | +0.14(+1.01%) |
May 08, 2015 | 13.60 | 13.99 | 13.30 | 13.93 | 2,931,697 | +0.58(+4.34%) |
May 07, 2015 | 13.44 | 13.62 | 13.03 | 13.35 | 2,366,875 | -0.19(-1.37%) |
May 06, 2015 | 14.31 | 14.45 | 13.25 | 13.54 | 3,098,808 | -0.79(-5.48%) |
May 05, 2015 | 14.41 | 14.56 | 13.96 | 14.32 | 2,606,251 | -0.01(-0.07%) |
May 04, 2015 | 14.52 | 14.74 | 14.23 | 14.33 | 3,079,575 | -0.27(-1.82%) |