Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.624 | 9.633 | 9.453 | 9.498 | 119,636 | -0.08(-0.85%) |
Jul 30, 2015 | 9.372 | 9.588 | 9.372 | 9.579 | 94,174 | +0.18(+1.92%) |
Jul 29, 2015 | 9.300 | 9.471 | 9.201 | 9.399 | 88,246 | +0.08(+0.87%) |
Jul 28, 2015 | 9.282 | 9.381 | 9.084 | 9.318 | 214,580 | +0.02(+0.19%) |
Jul 27, 2015 | 9.363 | 9.493 | 9.273 | 9.300 | 168,935 | -0.11(-1.15%) |
Jul 24, 2015 | 9.669 | 9.813 | 9.408 | 9.408 | 144,466 | -0.31(-3.15%) |
Jul 23, 2015 | 9.849 | 9.979 | 9.553 | 9.714 | 111,312 | -0.06(-0.64%) |
Jul 22, 2015 | 9.867 | 9.867 | 9.642 | 9.777 | 82,632 | -0.15(-1.54%) |
Jul 21, 2015 | 10.08 | 10.21 | 9.903 | 9.930 | 148,691 | -0.15(-1.52%) |
Jul 20, 2015 | 10.26 | 10.29 | 10.06 | 10.08 | 196,792 | -0.21(-2.01%) |
Jul 17, 2015 | 10.42 | 10.42 | 10.20 | 10.29 | 127,521 | -0.09(-0.87%) |
Jul 16, 2015 | 10.41 | 10.49 | 10.25 | 10.38 | 205,280 | +0.00(+0.00%) |
Jul 15, 2015 | 10.61 | 10.61 | 10.29 | 10.38 | 114,644 | -0.19(-1.79%) |
Jul 14, 2015 | 10.60 | 10.63 | 10.47 | 10.57 | 131,479 | +0.02(+0.17%) |
Jul 13, 2015 | 10.42 | 10.58 | 10.35 | 10.55 | 182,459 | +0.14(+1.30%) |
Jul 10, 2015 | 10.32 | 10.44 | 10.04 | 10.42 | 169,143 | +0.23(+2.30%) |
Jul 09, 2015 | 10.38 | 10.45 | 10.12 | 10.18 | 212,146 | -0.09(-0.88%) |
Jul 08, 2015 | 10.17 | 10.33 | 10.08 | 10.27 | 261,802 | -0.03(-0.26%) |
Jul 07, 2015 | 10.38 | 10.38 | 10.04 | 10.30 | 209,380 | -0.12(-1.12%) |
Jul 06, 2015 | 10.37 | 10.54 | 10.26 | 10.42 | 150,790 | -0.03(-0.26%) |
Jul 02, 2015 | 10.29 | 10.44 | 10.44 | 10.44 | 108,413 | +0.16(+1.58%) |
Jul 01, 2015 | 10.41 | 10.50 | 10.24 | 10.28 | 194,634 | -0.03(-0.26%) |
Jun 30, 2015 | 10.52 | 10.53 | 10.26 | 10.31 | 227,116 | -0.14(-1.29%) |
Jun 29, 2015 | 10.76 | 10.88 | 10.41 | 10.44 | 312,417 | -0.54(-4.92%) |
Jun 26, 2015 | 11.09 | 11.13 | 10.88 | 10.98 | 698,808 | -0.14(-1.29%) |
Jun 25, 2015 | 11.06 | 11.19 | 10.88 | 11.13 | 238,489 | +0.15(+1.39%) |
Jun 24, 2015 | 10.92 | 11.05 | 10.86 | 10.97 | 196,764 | +0.04(+0.33%) |
Jun 23, 2015 | 10.97 | 10.99 | 10.83 | 10.94 | 258,961 | -0.04(-0.33%) |
Jun 22, 2015 | 10.84 | 11.04 | 10.79 | 10.97 | 220,234 | +0.16(+1.50%) |
Jun 19, 2015 | 10.73 | 10.84 | 10.67 | 10.81 | 351,339 | +0.12(+1.09%) |
Jun 18, 2015 | 10.60 | 10.77 | 10.50 | 10.70 | 240,391 | +0.15(+1.45%) |
Jun 17, 2015 | 10.59 | 10.64 | 10.52 | 10.54 | 108,439 | -0.03(-0.26%) |
Jun 16, 2015 | 10.48 | 10.58 | 10.33 | 10.57 | 144,396 | +0.03(+0.26%) |
Jun 15, 2015 | 10.47 | 10.57 | 10.27 | 10.54 | 159,033 | +0.02(+0.17%) |
Jun 12, 2015 | 10.53 | 10.58 | 10.44 | 10.52 | 107,487 | -0.05(-0.51%) |
Jun 11, 2015 | 10.69 | 10.69 | 10.48 | 10.58 | 117,751 | -0.04(-0.34%) |
Jun 10, 2015 | 10.33 | 10.68 | 10.33 | 10.61 | 174,039 | +0.36(+3.51%) |
Jun 09, 2015 | 10.29 | 10.35 | 10.15 | 10.25 | 90,320 | -0.05(-0.52%) |
Jun 08, 2015 | 10.53 | 10.53 | 10.29 | 10.31 | 219,052 | -0.27(-2.55%) |
Jun 05, 2015 | 10.51 | 10.59 | 10.36 | 10.58 | 190,696 | +0.04(+0.34%) |
Jun 04, 2015 | 10.61 | 10.75 | 10.44 | 10.54 | 135,716 | -0.06(-0.59%) |
Jun 03, 2015 | 10.58 | 10.65 | 10.49 | 10.61 | 165,349 | +0.11(+1.03%) |
Jun 02, 2015 | 10.45 | 10.58 | 10.35 | 10.50 | 452,347 | -0.02(-0.17%) |
Jun 01, 2015 | 10.14 | 10.53 | 10.03 | 10.51 | 284,350 | +0.48(+4.80%) |
May 29, 2015 | 10.10 | 10.20 | 9.899 | 10.03 | 134,185 | -0.08(-0.80%) |
May 28, 2015 | 9.970 | 10.13 | 9.926 | 10.11 | 113,755 | +0.14(+1.43%) |
May 27, 2015 | 9.845 | 10.09 | 9.810 | 9.970 | 160,205 | +0.14(+1.45%) |
May 26, 2015 | 9.908 | 10.01 | 9.711 | 9.828 | 149,547 | -0.15(-1.48%) |
May 22, 2015 | 10.01 | 9.975 | 9.975 | 9.975 | 96,795 | -0.06(-0.58%) |
May 21, 2015 | 10.08 | 10.13 | 9.952 | 10.03 | 108,309 | -0.04(-0.35%) |
May 20, 2015 | 10.01 | 10.14 | 9.927 | 10.07 | 110,384 | +0.07(+0.71%) |
May 19, 2015 | 10.31 | 10.31 | 9.970 | 9.997 | 169,327 | -0.29(-2.78%) |
May 18, 2015 | 10.10 | 10.35 | 10.04 | 10.28 | 149,033 | +0.17(+1.68%) |
May 15, 2015 | 10.03 | 10.14 | 9.954 | 10.11 | 119,091 | +0.09(+0.89%) |
May 14, 2015 | 9.935 | 10.03 | 9.828 | 10.02 | 207,337 | +0.19(+1.91%) |
May 13, 2015 | 9.890 | 9.988 | 9.703 | 9.836 | 146,860 | -0.02(-0.18%) |
May 12, 2015 | 9.872 | 9.890 | 9.711 | 9.854 | 148,547 | -0.05(-0.54%) |
May 11, 2015 | 9.926 | 10.10 | 9.899 | 9.908 | 131,928 | -0.05(-0.54%) |
May 08, 2015 | 9.970 | 10.10 | 9.856 | 9.961 | 101,711 | +0.10(+1.00%) |
May 07, 2015 | 9.836 | 9.979 | 9.828 | 9.863 | 205,312 | +0.04(+0.45%) |
May 06, 2015 | 9.836 | 9.836 | 9.703 | 9.819 | 168,656 | +0.04(+0.46%) |
May 05, 2015 | 9.979 | 10.06 | 9.756 | 9.774 | 245,618 | -0.21(-2.14%) |
May 04, 2015 | 9.881 | 10.07 | 9.881 | 9.988 | 216,343 | +0.12(+1.18%) |