Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.520 | 9.540 | 9.110 | 9.170 | 4,225,281 | -0.35(-3.68%) |
Jul 30, 2015 | 9.590 | 9.690 | 9.480 | 9.520 | 2,189,807 | -0.08(-0.83%) |
Jul 29, 2015 | 9.330 | 9.780 | 9.320 | 9.600 | 4,578,385 | +0.26(+2.78%) |
Jul 28, 2015 | 9.290 | 9.510 | 9.210 | 9.340 | 3,266,531 | +0.12(+1.30%) |
Jul 27, 2015 | 9.300 | 9.380 | 9.200 | 9.220 | 2,859,619 | -0.26(-2.74%) |
Jul 24, 2015 | 9.580 | 9.580 | 9.366 | 9.480 | 2,352,480 | -0.09(-0.94%) |
Jul 23, 2015 | 9.730 | 9.790 | 9.470 | 9.570 | 3,849,620 | -0.12(-1.24%) |
Jul 22, 2015 | 9.890 | 9.990 | 9.650 | 9.690 | 5,260,197 | -0.36(-3.58%) |
Jul 21, 2015 | 9.990 | 10.18 | 9.970 | 10.05 | 2,309,694 | +0.13(+1.31%) |
Jul 20, 2015 | 10.07 | 10.08 | 9.880 | 9.920 | 2,564,033 | -0.19(-1.88%) |
Jul 17, 2015 | 10.13 | 10.14 | 9.950 | 10.11 | 3,262,282 | +0.00(+0.00%) |
Jul 16, 2015 | 10.35 | 10.35 | 10.09 | 10.11 | 2,601,000 | -0.16(-1.56%) |
Jul 15, 2015 | 10.42 | 10.56 | 10.19 | 10.27 | 3,178,091 | -0.32(-3.02%) |
Jul 14, 2015 | 10.30 | 10.65 | 10.29 | 10.59 | 2,691,314 | +0.15(+1.44%) |
Jul 13, 2015 | 10.37 | 10.64 | 10.33 | 10.44 | 2,648,445 | -0.11(-1.04%) |
Jul 10, 2015 | 10.51 | 10.64 | 10.39 | 10.55 | 2,785,352 | +0.01(+0.09%) |
Jul 09, 2015 | 10.62 | 10.70 | 10.45 | 10.54 | 2,722,609 | +0.19(+1.84%) |
Jul 08, 2015 | 10.53 | 10.57 | 10.14 | 10.35 | 4,613,910 | -0.26(-2.45%) |
Jul 07, 2015 | 10.50 | 10.70 | 10.07 | 10.61 | 8,838,896 | +0.00(+0.00%) |
Jul 06, 2015 | 10.96 | 10.98 | 10.47 | 10.61 | 8,167,825 | -0.80(-7.01%) |
Jul 02, 2015 | 11.54 | 11.41 | 11.41 | 11.41 | 2,790,600 | -0.09(-0.78%) |
Jul 01, 2015 | 11.82 | 11.82 | 11.42 | 11.50 | 5,161,542 | -0.55(-4.56%) |
Jun 30, 2015 | 11.96 | 12.12 | 11.88 | 12.05 | 2,693,395 | +0.26(+2.21%) |
Jun 29, 2015 | 11.83 | 11.94 | 11.77 | 11.79 | 3,732,350 | -0.32(-2.64%) |
Jun 26, 2015 | 11.97 | 12.19 | 11.93 | 12.11 | 2,767,860 | -0.01(-0.08%) |
Jun 25, 2015 | 12.16 | 12.20 | 12.06 | 12.12 | 2,077,177 | -0.14(-1.14%) |
Jun 24, 2015 | 12.38 | 12.54 | 12.15 | 12.26 | 2,164,636 | -0.19(-1.53%) |
Jun 23, 2015 | 12.12 | 12.52 | 12.09 | 12.45 | 3,518,128 | +0.22(+1.80%) |
Jun 22, 2015 | 12.07 | 12.30 | 12.03 | 12.23 | 2,257,637 | +0.08(+0.66%) |
Jun 19, 2015 | 12.15 | 12.22 | 12.03 | 12.15 | 2,372,905 | -0.21(-1.70%) |
Jun 18, 2015 | 12.36 | 12.43 | 12.23 | 12.36 | 1,549,407 | +0.11(+0.90%) |
Jun 17, 2015 | 12.55 | 12.58 | 12.05 | 12.25 | 2,771,683 | -0.06(-0.49%) |
Jun 16, 2015 | 12.23 | 12.36 | 12.22 | 12.31 | 2,438,364 | +0.08(+0.65%) |
Jun 15, 2015 | 12.08 | 12.23 | 12.07 | 12.23 | 2,017,474 | -0.08(-0.65%) |
Jun 12, 2015 | 12.29 | 12.40 | 12.25 | 12.31 | 2,013,679 | -0.14(-1.12%) |
Jun 11, 2015 | 12.56 | 12.56 | 12.35 | 12.45 | 1,781,904 | -0.11(-0.88%) |
Jun 10, 2015 | 12.66 | 12.67 | 12.41 | 12.56 | 3,565,804 | +0.28(+2.28%) |
Jun 09, 2015 | 12.25 | 12.38 | 12.21 | 12.28 | 4,737,305 | +0.36(+3.02%) |
Jun 08, 2015 | 11.93 | 12.05 | 11.83 | 11.92 | 2,420,098 | -0.15(-1.24%) |
Jun 05, 2015 | 11.60 | 12.14 | 11.59 | 12.07 | 4,046,756 | +0.16(+1.34%) |
Jun 04, 2015 | 12.06 | 12.10 | 11.82 | 11.91 | 4,066,761 | -0.34(-2.78%) |
Jun 03, 2015 | 12.46 | 12.62 | 12.15 | 12.25 | 3,640,725 | -0.37(-2.93%) |
Jun 02, 2015 | 12.49 | 12.67 | 12.41 | 12.62 | 3,191,652 | +0.25(+2.02%) |
Jun 01, 2015 | 12.36 | 12.45 | 12.15 | 12.37 | 2,554,622 | +0.02(+0.16%) |
May 29, 2015 | 11.84 | 12.47 | 11.84 | 12.35 | 5,946,004 | +0.53(+4.48%) |
May 28, 2015 | 11.59 | 11.82 | 11.51 | 11.82 | 3,129,047 | +0.05(+0.42%) |
May 27, 2015 | 11.74 | 11.92 | 11.71 | 11.77 | 2,676,048 | -0.15(-1.26%) |
May 26, 2015 | 11.97 | 12.04 | 11.77 | 11.92 | 3,925,008 | -0.36(-2.93%) |
May 22, 2015 | 12.18 | 12.28 | 12.28 | 12.28 | 1,737,900 | -0.17(-1.37%) |
May 21, 2015 | 12.31 | 12.53 | 12.27 | 12.45 | 3,060,182 | +0.43(+3.58%) |
May 20, 2015 | 12.01 | 12.08 | 11.89 | 12.02 | 3,438,977 | +0.14(+1.18%) |
May 19, 2015 | 12.10 | 12.13 | 11.83 | 11.88 | 4,377,422 | -0.55(-4.42%) |
May 18, 2015 | 12.42 | 12.50 | 12.28 | 12.43 | 2,551,308 | -0.05(-0.40%) |
May 15, 2015 | 12.23 | 12.49 | 12.15 | 12.48 | 2,138,249 | +0.00(+0.00%) |
May 14, 2015 | 12.67 | 12.73 | 12.40 | 12.48 | 2,655,938 | -0.06(-0.48%) |
May 13, 2015 | 12.88 | 12.96 | 12.54 | 12.54 | 3,016,594 | -0.09(-0.71%) |
May 12, 2015 | 12.45 | 12.82 | 12.45 | 12.63 | 3,614,024 | +0.26(+2.10%) |
May 11, 2015 | 12.45 | 12.49 | 12.25 | 12.37 | 2,023,877 | -0.03(-0.24%) |
May 08, 2015 | 12.34 | 12.47 | 12.10 | 12.40 | 4,777,344 | +0.13(+1.06%) |
May 07, 2015 | 12.66 | 12.68 | 12.19 | 12.27 | 4,254,231 | -0.42(-3.31%) |
May 06, 2015 | 12.99 | 13.17 | 12.68 | 12.69 | 4,691,307 | +0.05(+0.40%) |
May 05, 2015 | 12.68 | 12.81 | 12.62 | 12.64 | 5,953,286 | +0.35(+2.85%) |
May 04, 2015 | 12.30 | 12.32 | 12.17 | 12.29 | 2,860,385 | -0.10(-0.81%) |