Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.184 | 8.683 | 8.184 | 8.464 | 193,396 | +0.28(+3.41%) |
Jul 30, 2015 | 8.217 | 8.365 | 8.160 | 8.184 | 87,157 | -0.01(-0.07%) |
Jul 29, 2015 | 8.256 | 8.343 | 8.080 | 8.190 | 535,597 | -0.14(-1.71%) |
Jul 28, 2015 | 8.535 | 8.628 | 8.223 | 8.332 | 107,669 | -0.18(-2.06%) |
Jul 27, 2015 | 8.688 | 8.743 | 8.491 | 8.508 | 31,280 | -0.08(-0.96%) |
Jul 24, 2015 | 8.678 | 8.721 | 8.549 | 8.590 | 43,775 | -0.17(-1.94%) |
Jul 23, 2015 | 8.721 | 8.814 | 8.519 | 8.760 | 61,952 | +0.01(+0.06%) |
Jul 22, 2015 | 8.864 | 8.902 | 8.524 | 8.754 | 143,685 | -0.09(-0.99%) |
Jul 21, 2015 | 8.984 | 9.088 | 8.836 | 8.842 | 184,413 | -0.22(-2.48%) |
Jul 20, 2015 | 9.165 | 9.175 | 9.056 | 9.066 | 104,809 | -0.07(-0.78%) |
Jul 17, 2015 | 9.171 | 9.351 | 9.138 | 9.138 | 306,237 | -0.12(-1.24%) |
Jul 16, 2015 | 9.302 | 9.329 | 9.149 | 9.253 | 117,010 | -0.02(-0.24%) |
Jul 15, 2015 | 9.318 | 9.505 | 9.203 | 9.275 | 49,028 | -0.02(-0.18%) |
Jul 14, 2015 | 9.187 | 9.412 | 9.187 | 9.291 | 126,482 | +0.13(+1.37%) |
Jul 13, 2015 | 9.121 | 9.538 | 9.066 | 9.165 | 74,659 | +0.05(+0.54%) |
Jul 10, 2015 | 9.368 | 9.409 | 9.094 | 9.116 | 155,431 | -0.16(-1.71%) |
Jul 09, 2015 | 9.505 | 9.554 | 9.269 | 9.275 | 167,335 | +0.01(+0.06%) |
Jul 08, 2015 | 9.943 | 9.965 | 9.198 | 9.269 | 201,306 | -0.73(-7.29%) |
Jul 07, 2015 | 10.08 | 10.08 | 9.916 | 9.998 | 64,526 | -0.01(-0.11%) |
Jul 06, 2015 | 10.03 | 10.12 | 9.888 | 10.01 | 36,053 | -0.14(-1.35%) |
Jul 02, 2015 | 9.855 | 10.15 | 10.15 | 10.15 | 26,650 | +0.15(+1.48%) |
Jul 01, 2015 | 9.905 | 10.08 | 9.844 | 9.998 | 60,572 | +0.09(+0.88%) |
Jun 30, 2015 | 9.883 | 10.03 | 9.713 | 9.910 | 98,088 | +0.03(+0.28%) |
Jun 29, 2015 | 9.998 | 9.998 | 9.702 | 9.883 | 77,205 | -0.05(-0.55%) |
Jun 26, 2015 | 9.877 | 10.08 | 9.768 | 9.938 | 107,536 | +0.05(+0.55%) |
Jun 25, 2015 | 10.26 | 10.28 | 9.872 | 9.883 | 194,243 | -0.38(-3.74%) |
Jun 24, 2015 | 10.12 | 10.35 | 10.12 | 10.27 | 79,863 | +0.16(+1.57%) |
Jun 23, 2015 | 10.38 | 10.45 | 9.959 | 10.11 | 150,019 | -0.25(-2.38%) |
Jun 22, 2015 | 10.79 | 10.79 | 10.33 | 10.35 | 90,458 | -0.36(-3.37%) |
Jun 19, 2015 | 10.71 | 10.73 | 10.41 | 10.72 | 96,750 | +0.01(+0.05%) |
Jun 18, 2015 | 10.53 | 10.80 | 10.45 | 10.71 | 95,742 | +0.18(+1.72%) |
Jun 17, 2015 | 10.40 | 10.86 | 10.32 | 10.53 | 203,080 | +0.18(+1.69%) |
Jun 16, 2015 | 10.41 | 10.53 | 10.26 | 10.35 | 139,625 | -0.14(-1.36%) |
Jun 15, 2015 | 10.41 | 10.52 | 10.36 | 10.50 | 159,297 | +0.07(+0.68%) |
Jun 12, 2015 | 10.43 | 10.55 | 10.28 | 10.43 | 170,148 | -0.02(-0.16%) |
Jun 11, 2015 | 10.96 | 10.96 | 10.41 | 10.44 | 268,722 | -0.48(-4.41%) |
Jun 10, 2015 | 10.96 | 11.03 | 10.87 | 10.92 | 52,219 | +0.08(+0.71%) |
Jun 09, 2015 | 10.95 | 11.07 | 10.82 | 10.85 | 130,965 | -0.05(-0.50%) |
Jun 08, 2015 | 10.93 | 10.97 | 10.70 | 10.90 | 135,445 | +0.04(+0.40%) |
Jun 05, 2015 | 10.50 | 10.94 | 10.50 | 10.86 | 290,847 | +0.31(+2.91%) |
Jun 04, 2015 | 10.98 | 11.12 | 9.880 | 10.55 | 1,191,430 | -0.54(-4.89%) |
Jun 03, 2015 | 11.01 | 11.15 | 10.99 | 11.09 | 257,975 | +0.08(+0.75%) |
Jun 02, 2015 | 11.29 | 11.33 | 10.97 | 11.01 | 646,802 | -0.19(-1.71%) |
Jun 01, 2015 | 11.11 | 11.35 | 11.09 | 11.20 | 149,902 | +0.05(+0.44%) |
May 29, 2015 | 11.13 | 11.39 | 11.09 | 11.15 | 140,691 | +0.02(+0.15%) |
May 28, 2015 | 11.45 | 11.46 | 10.99 | 11.14 | 290,440 | -0.31(-2.68%) |
May 27, 2015 | 11.51 | 11.60 | 11.42 | 11.44 | 75,117 | -0.04(-0.33%) |
May 26, 2015 | 11.56 | 11.77 | 11.48 | 11.48 | 376,160 | -0.08(-0.66%) |
May 22, 2015 | 11.25 | 11.56 | 11.56 | 11.56 | 191,120 | +0.24(+2.08%) |
May 21, 2015 | 11.01 | 11.32 | 11.01 | 11.32 | 75,221 | +0.31(+2.84%) |
May 20, 2015 | 11.22 | 11.40 | 10.96 | 11.01 | 81,447 | -0.26(-2.29%) |
May 19, 2015 | 11.23 | 11.31 | 11.14 | 11.27 | 39,573 | +0.13(+1.13%) |
May 18, 2015 | 11.50 | 12.19 | 11.13 | 11.14 | 135,830 | -0.37(-3.19%) |
May 15, 2015 | 11.33 | 11.54 | 11.33 | 11.51 | 131,909 | +0.09(+0.77%) |
May 14, 2015 | 11.53 | 11.64 | 11.29 | 11.42 | 153,569 | -0.10(-0.86%) |
May 13, 2015 | 11.83 | 11.83 | 11.50 | 11.52 | 255,288 | -0.08(-0.71%) |
May 12, 2015 | 11.78 | 11.92 | 11.56 | 11.60 | 224,085 | -0.26(-2.17%) |
May 11, 2015 | 11.92 | 11.92 | 11.78 | 11.86 | 291,388 | -0.05(-0.46%) |
May 08, 2015 | 11.69 | 12.02 | 11.69 | 11.92 | 380,857 | +0.31(+2.64%) |
May 07, 2015 | 11.59 | 11.78 | 11.46 | 11.61 | 141,051 | +0.02(+0.14%) |
May 06, 2015 | 11.70 | 11.70 | 11.54 | 11.59 | 189,039 | -0.10(-0.89%) |
May 05, 2015 | 11.66 | 11.81 | 11.64 | 11.70 | 142,962 | +0.05(+0.42%) |
May 04, 2015 | 11.92 | 11.96 | 11.54 | 11.65 | 215,730 | -0.08(-0.65%) |