Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.294 | 9.294 | 8.893 | 8.963 | 172,137 | -0.19(-2.07%) |
Jul 30, 2015 | 9.066 | 9.229 | 9.044 | 9.153 | 326,852 | +0.12(+1.32%) |
Jul 29, 2015 | 8.882 | 9.034 | 8.779 | 9.034 | 249,017 | +0.19(+2.15%) |
Jul 28, 2015 | 8.795 | 8.925 | 8.681 | 8.844 | 497,860 | +0.09(+1.05%) |
Jul 27, 2015 | 8.849 | 8.931 | 8.643 | 8.751 | 1,169,186 | -0.08(-0.92%) |
Jul 24, 2015 | 9.061 | 9.061 | 8.562 | 8.833 | 616,516 | -0.12(-1.39%) |
Jul 23, 2015 | 9.207 | 9.424 | 8.914 | 8.958 | 774,651 | -0.03(-0.30%) |
Jul 22, 2015 | 8.762 | 9.218 | 8.627 | 8.985 | 746,050 | +0.27(+3.11%) |
Jul 21, 2015 | 8.176 | 9.148 | 8.155 | 8.714 | 975,897 | +0.74(+9.33%) |
Jul 20, 2015 | 7.927 | 8.111 | 7.927 | 7.970 | 142,940 | +0.04(+0.55%) |
Jul 17, 2015 | 8.171 | 8.209 | 7.867 | 7.927 | 141,446 | -0.26(-3.18%) |
Jul 16, 2015 | 8.410 | 8.415 | 8.144 | 8.187 | 385,498 | -0.18(-2.20%) |
Jul 15, 2015 | 8.670 | 8.670 | 8.269 | 8.372 | 856,979 | -0.32(-3.68%) |
Jul 14, 2015 | 8.551 | 8.887 | 8.551 | 8.692 | 186,353 | +0.14(+1.59%) |
Jul 13, 2015 | 8.849 | 8.860 | 8.572 | 8.556 | 261,047 | -0.26(-2.95%) |
Jul 10, 2015 | 9.066 | 9.066 | 8.605 | 8.817 | 796,017 | -0.17(-1.93%) |
Jul 09, 2015 | 9.012 | 9.202 | 8.882 | 8.990 | 212,896 | +0.08(+0.85%) |
Jul 08, 2015 | 9.007 | 9.017 | 8.833 | 8.914 | 211,401 | -0.14(-1.56%) |
Jul 07, 2015 | 9.050 | 9.088 | 8.800 | 9.055 | 261,344 | -0.08(-0.89%) |
Jul 06, 2015 | 9.169 | 9.207 | 9.044 | 9.137 | 159,239 | -0.04(-0.41%) |
Jul 02, 2015 | 9.332 | 9.175 | 9.175 | 9.175 | 56,399 | -0.13(-1.40%) |
Jul 01, 2015 | 9.294 | 9.354 | 9.224 | 9.305 | 556,454 | +0.03(+0.29%) |
Jun 30, 2015 | 9.310 | 9.310 | 9.207 | 9.278 | 631,456 | +0.02(+0.23%) |
Jun 29, 2015 | 9.359 | 9.359 | 9.131 | 9.256 | 98,628 | -0.16(-1.73%) |
Jun 26, 2015 | 9.522 | 9.582 | 9.359 | 9.419 | 222,465 | -0.12(-1.25%) |
Jun 25, 2015 | 9.923 | 9.972 | 9.386 | 9.538 | 175,698 | -0.36(-3.62%) |
Jun 24, 2015 | 9.668 | 9.896 | 9.647 | 9.896 | 145,172 | +0.24(+2.47%) |
Jun 23, 2015 | 9.614 | 9.820 | 9.522 | 9.658 | 381,653 | +0.03(+0.28%) |
Jun 22, 2015 | 9.809 | 9.809 | 9.549 | 9.630 | 410,039 | -0.13(-1.33%) |
Jun 19, 2015 | 10.08 | 10.11 | 9.576 | 9.761 | 255,864 | -0.35(-3.44%) |
Jun 18, 2015 | 10.03 | 10.22 | 10.03 | 10.11 | 678,509 | +0.07(+0.70%) |
Jun 17, 2015 | 10.26 | 10.26 | 9.698 | 10.04 | 1,142,472 | -0.11(-1.07%) |
Jun 16, 2015 | 10.76 | 10.76 | 9.923 | 10.15 | 1,379,480 | -0.61(-5.65%) |
Jun 15, 2015 | 10.92 | 11.06 | 10.70 | 10.75 | 177,239 | -0.22(-1.98%) |
Jun 12, 2015 | 11.14 | 11.23 | 10.97 | 10.97 | 138,445 | -0.20(-1.80%) |
Jun 11, 2015 | 11.56 | 11.56 | 11.10 | 11.17 | 164,453 | -0.33(-2.88%) |
Jun 10, 2015 | 11.33 | 11.63 | 11.22 | 11.50 | 223,639 | +0.23(+2.07%) |
Jun 09, 2015 | 11.37 | 11.37 | 11.23 | 11.27 | 196,315 | -0.08(-0.67%) |
Jun 08, 2015 | 11.49 | 11.53 | 11.34 | 11.34 | 138,351 | -0.14(-1.18%) |
Jun 05, 2015 | 11.20 | 11.51 | 11.12 | 11.48 | 158,813 | +0.29(+2.62%) |
Jun 04, 2015 | 11.61 | 11.70 | 11.08 | 11.19 | 552,884 | -0.43(-3.73%) |
Jun 03, 2015 | 11.91 | 11.91 | 11.50 | 11.62 | 79,076 | -0.25(-2.15%) |
Jun 02, 2015 | 11.69 | 11.90 | 11.69 | 11.88 | 58,699 | +0.17(+1.48%) |
Jun 01, 2015 | 11.68 | 11.90 | 11.64 | 11.70 | 172,944 | +0.03(+0.23%) |
May 29, 2015 | 11.62 | 11.88 | 11.57 | 11.68 | 161,801 | +0.14(+1.22%) |
May 28, 2015 | 11.50 | 11.83 | 11.50 | 11.53 | 366,538 | +0.01(+0.05%) |
May 27, 2015 | 11.34 | 11.55 | 11.34 | 11.53 | 176,087 | +0.22(+1.92%) |
May 26, 2015 | 11.37 | 11.41 | 11.15 | 11.31 | 256,738 | -0.05(-0.48%) |
May 22, 2015 | 11.53 | 11.37 | 11.37 | 11.37 | 185,785 | -0.21(-1.83%) |
May 21, 2015 | 11.45 | 11.72 | 11.45 | 11.58 | 157,110 | +0.13(+1.14%) |
May 20, 2015 | 11.45 | 11.48 | 11.37 | 11.45 | 48,586 | +0.03(+0.28%) |
May 19, 2015 | 11.55 | 11.56 | 11.37 | 11.42 | 83,697 | -0.16(-1.41%) |
May 18, 2015 | 11.88 | 11.88 | 11.56 | 11.58 | 132,945 | -0.22(-1.84%) |
May 15, 2015 | 11.76 | 11.80 | 11.67 | 11.80 | 50,733 | +0.03(+0.28%) |
May 14, 2015 | 11.72 | 11.80 | 11.69 | 11.76 | 72,463 | +0.02(+0.14%) |
May 13, 2015 | 11.82 | 11.93 | 11.66 | 11.75 | 110,820 | +0.02(+0.15%) |
May 12, 2015 | 11.89 | 11.95 | 11.68 | 11.73 | 180,053 | -0.11(-0.89%) |
May 11, 2015 | 11.99 | 11.99 | 11.81 | 11.84 | 148,747 | +0.01(+0.09%) |
May 08, 2015 | 11.73 | 11.92 | 11.71 | 11.82 | 607,873 | +0.14(+1.18%) |
May 07, 2015 | 12.00 | 12.00 | 11.64 | 11.69 | 143,893 | -0.21(-1.78%) |
May 06, 2015 | 12.06 | 12.08 | 11.82 | 11.90 | 316,430 | -0.06(-0.49%) |
May 05, 2015 | 12.16 | 12.32 | 11.93 | 11.96 | 212,235 | -0.22(-1.78%) |
May 04, 2015 | 11.96 | 12.49 | 11.92 | 12.17 | 1,093,773 | +0.25(+2.13%) |