Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.794 | 9.794 | 9.481 | 9.525 | 1,520,669 | -0.17(-1.75%) |
Jul 30, 2015 | 9.932 | 9.964 | 9.424 | 9.694 | 1,624,643 | -0.36(-3.56%) |
Jul 29, 2015 | 10.23 | 10.28 | 9.944 | 10.05 | 1,168,995 | +0.03(+0.25%) |
Jul 28, 2015 | 9.932 | 10.06 | 9.895 | 10.03 | 820,747 | +0.13(+1.33%) |
Jul 27, 2015 | 9.932 | 9.976 | 9.769 | 9.895 | 1,049,761 | +0.03(+0.32%) |
Jul 24, 2015 | 10.07 | 10.11 | 9.751 | 9.863 | 1,142,649 | -0.06(-0.57%) |
Jul 23, 2015 | 10.38 | 10.44 | 9.826 | 9.920 | 1,651,310 | -0.30(-2.95%) |
Jul 22, 2015 | 10.23 | 10.26 | 10.13 | 10.22 | 776,925 | -0.02(-0.18%) |
Jul 21, 2015 | 10.33 | 10.37 | 10.20 | 10.24 | 1,219,516 | +0.11(+1.05%) |
Jul 20, 2015 | 10.28 | 10.33 | 10.13 | 10.13 | 1,451,224 | -0.02(-0.19%) |
Jul 17, 2015 | 9.976 | 10.22 | 9.895 | 10.15 | 1,757,656 | +0.16(+1.63%) |
Jul 16, 2015 | 9.976 | 10.01 | 9.763 | 9.989 | 1,880,601 | +0.29(+3.04%) |
Jul 15, 2015 | 9.769 | 9.819 | 9.612 | 9.694 | 1,277,555 | +0.06(+0.59%) |
Jul 14, 2015 | 9.688 | 9.782 | 9.638 | 9.638 | 579,376 | +0.01(+0.13%) |
Jul 13, 2015 | 9.732 | 9.744 | 9.487 | 9.625 | 1,275,941 | +0.06(+0.66%) |
Jul 10, 2015 | 9.707 | 9.713 | 9.424 | 9.562 | 1,729,423 | +0.30(+3.25%) |
Jul 09, 2015 | 9.374 | 9.412 | 9.205 | 9.261 | 518,480 | +0.03(+0.34%) |
Jul 08, 2015 | 9.286 | 9.299 | 9.148 | 9.230 | 485,352 | -0.16(-1.67%) |
Jul 07, 2015 | 9.349 | 9.424 | 9.173 | 9.387 | 275,557 | -0.09(-0.99%) |
Jul 06, 2015 | 9.437 | 9.550 | 9.374 | 9.481 | 352,152 | -0.14(-1.44%) |
Jul 02, 2015 | 9.631 | 9.619 | 9.619 | 9.619 | 360,508 | +0.11(+1.12%) |
Jul 01, 2015 | 9.587 | 9.612 | 9.462 | 9.512 | 1,043,821 | +0.22(+2.36%) |
Jun 30, 2015 | 9.374 | 9.393 | 9.198 | 9.292 | 283,564 | +0.01(+0.14%) |
Jun 29, 2015 | 9.292 | 9.399 | 9.276 | 9.280 | 406,314 | -0.01(-0.13%) |
Jun 26, 2015 | 9.431 | 9.449 | 9.252 | 9.292 | 1,038,539 | +0.01(+0.14%) |
Jun 25, 2015 | 9.569 | 9.569 | 9.267 | 9.280 | 754,654 | -0.24(-2.50%) |
Jun 24, 2015 | 9.612 | 9.682 | 9.512 | 9.518 | 380,239 | -0.09(-0.91%) |
Jun 23, 2015 | 9.631 | 9.688 | 9.531 | 9.606 | 874,997 | -0.08(-0.84%) |
Jun 22, 2015 | 9.631 | 9.725 | 9.562 | 9.688 | 584,276 | +0.18(+1.85%) |
Jun 19, 2015 | 9.443 | 9.531 | 9.443 | 9.512 | 1,309,193 | +0.13(+1.40%) |
Jun 18, 2015 | 9.431 | 9.550 | 9.355 | 9.380 | 1,469,197 | +0.13(+1.42%) |
Jun 17, 2015 | 9.205 | 9.399 | 9.198 | 9.249 | 663,024 | +0.08(+0.89%) |
Jun 16, 2015 | 9.192 | 9.286 | 9.060 | 9.167 | 1,191,140 | -0.09(-0.95%) |
Jun 15, 2015 | 9.067 | 9.358 | 9.060 | 9.255 | 645,008 | -0.03(-0.27%) |
Jun 12, 2015 | 9.330 | 9.409 | 9.211 | 9.280 | 563,945 | -0.15(-1.60%) |
Jun 11, 2015 | 9.154 | 9.531 | 9.098 | 9.431 | 2,165,466 | +0.04(+0.40%) |
Jun 10, 2015 | 9.129 | 9.456 | 9.079 | 9.393 | 2,384,981 | +0.30(+3.31%) |
Jun 09, 2015 | 8.903 | 9.249 | 8.897 | 9.092 | 1,239,458 | +0.06(+0.69%) |
Jun 08, 2015 | 8.935 | 9.085 | 8.847 | 9.029 | 1,189,006 | +0.09(+1.05%) |
Jun 05, 2015 | 8.734 | 8.979 | 8.678 | 8.935 | 1,508,773 | +0.14(+1.57%) |
Jun 04, 2015 | 8.809 | 8.872 | 8.734 | 8.797 | 1,206,074 | -0.04(-0.50%) |
Jun 03, 2015 | 8.784 | 8.866 | 8.784 | 8.841 | 505,773 | +0.10(+1.15%) |
Jun 02, 2015 | 8.577 | 8.753 | 8.508 | 8.740 | 1,303,513 | +0.24(+2.80%) |
Jun 01, 2015 | 8.471 | 8.527 | 8.289 | 8.502 | 700,179 | -0.07(-0.81%) |
May 29, 2015 | 8.652 | 8.696 | 8.546 | 8.571 | 443,050 | -0.09(-1.09%) |
May 28, 2015 | 8.621 | 8.703 | 8.577 | 8.665 | 347,740 | +0.08(+0.88%) |
May 27, 2015 | 8.533 | 8.640 | 8.527 | 8.590 | 493,952 | +0.01(+0.07%) |
May 26, 2015 | 8.715 | 8.728 | 8.571 | 8.583 | 490,328 | -0.17(-1.94%) |
May 22, 2015 | 8.753 | 8.753 | 8.753 | 8.753 | 511,437 | +0.01(+0.14%) |
May 21, 2015 | 8.753 | 8.822 | 8.722 | 8.740 | 956,174 | +0.02(+0.22%) |
May 20, 2015 | 8.703 | 8.803 | 8.627 | 8.722 | 925,790 | -0.03(-0.29%) |
May 19, 2015 | 8.703 | 8.803 | 8.696 | 8.747 | 888,855 | -0.11(-1.27%) |
May 18, 2015 | 8.922 | 8.954 | 8.740 | 8.860 | 1,127,138 | -0.06(-0.70%) |
May 15, 2015 | 8.803 | 8.929 | 8.740 | 8.922 | 1,546,971 | +0.26(+3.04%) |
May 14, 2015 | 8.627 | 8.684 | 8.552 | 8.659 | 1,530,254 | +0.26(+3.06%) |
May 13, 2015 | 8.207 | 8.408 | 8.188 | 8.402 | 831,167 | +0.25(+3.08%) |
May 12, 2015 | 8.107 | 8.251 | 8.050 | 8.151 | 482,507 | -0.03(-0.38%) |
May 11, 2015 | 8.326 | 8.351 | 8.138 | 8.182 | 1,104,862 | -0.33(-3.91%) |
May 08, 2015 | 8.445 | 8.612 | 8.364 | 8.514 | 1,272,009 | +0.24(+2.96%) |
May 07, 2015 | 8.414 | 8.414 | 8.207 | 8.270 | 1,837,539 | -0.21(-2.44%) |
May 06, 2015 | 8.433 | 8.540 | 8.395 | 8.477 | 2,222,373 | -0.06(-0.66%) |
May 05, 2015 | 8.734 | 8.759 | 8.521 | 8.533 | 1,245,623 | -0.17(-1.95%) |
May 04, 2015 | 8.709 | 8.765 | 8.652 | 8.703 | 491,305 | +0.10(+1.17%) |