Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.737 | 7.960 | 7.680 | 7.881 | 550,517 | +0.16(+2.04%) |
Jul 30, 2015 | 7.888 | 8.046 | 7.651 | 7.723 | 845,723 | -0.21(-2.62%) |
Jul 29, 2015 | 7.802 | 8.254 | 7.658 | 7.931 | 1,411,213 | +0.16(+2.03%) |
Jul 28, 2015 | 7.715 | 7.827 | 7.515 | 7.773 | 968,635 | +0.10(+1.31%) |
Jul 27, 2015 | 7.723 | 7.909 | 7.529 | 7.672 | 1,120,712 | -0.14(-1.75%) |
Jul 24, 2015 | 8.225 | 8.261 | 7.715 | 7.809 | 944,294 | -0.44(-5.31%) |
Jul 23, 2015 | 8.318 | 8.405 | 8.168 | 8.247 | 1,757,640 | -0.01(-0.09%) |
Jul 22, 2015 | 8.720 | 8.771 | 8.186 | 8.254 | 1,408,832 | -0.51(-5.81%) |
Jul 21, 2015 | 9.000 | 9.079 | 8.735 | 8.763 | 835,483 | -0.27(-3.02%) |
Jul 20, 2015 | 9.165 | 9.165 | 8.641 | 9.036 | 3,832,536 | -0.16(-1.72%) |
Jul 17, 2015 | 9.460 | 9.460 | 9.137 | 9.194 | 1,244,881 | -0.27(-2.88%) |
Jul 16, 2015 | 9.739 | 9.739 | 9.345 | 9.467 | 835,998 | -0.35(-3.58%) |
Jul 15, 2015 | 10.36 | 10.41 | 9.768 | 9.818 | 845,184 | -0.58(-5.59%) |
Jul 14, 2015 | 9.976 | 10.49 | 9.933 | 10.40 | 949,697 | +0.42(+4.17%) |
Jul 13, 2015 | 9.689 | 10.03 | 9.632 | 9.983 | 560,125 | +0.34(+3.50%) |
Jul 10, 2015 | 9.445 | 9.646 | 9.366 | 9.646 | 654,694 | +0.27(+2.83%) |
Jul 09, 2015 | 9.589 | 9.666 | 9.373 | 9.381 | 865,570 | -0.03(-0.31%) |
Jul 08, 2015 | 9.826 | 9.919 | 9.280 | 9.409 | 1,255,582 | -0.52(-5.21%) |
Jul 07, 2015 | 9.955 | 9.960 | 9.704 | 9.926 | 1,940,876 | -0.06(-0.58%) |
Jul 06, 2015 | 10.21 | 10.21 | 9.905 | 9.983 | 838,350 | -0.39(-3.74%) |
Jul 02, 2015 | 10.47 | 10.37 | 10.37 | 10.37 | 605,806 | -0.05(-0.48%) |
Jul 01, 2015 | 10.55 | 10.59 | 10.28 | 10.42 | 915,071 | -0.08(-0.75%) |
Jun 30, 2015 | 10.92 | 10.92 | 10.36 | 10.50 | 1,773,312 | -0.31(-2.86%) |
Jun 29, 2015 | 11.19 | 11.24 | 10.72 | 10.81 | 1,273,224 | -0.45(-3.95%) |
Jun 26, 2015 | 11.65 | 11.66 | 11.09 | 11.25 | 1,645,677 | -0.40(-3.45%) |
Jun 25, 2015 | 12.19 | 12.19 | 11.58 | 11.66 | 1,152,695 | -0.50(-4.08%) |
Jun 24, 2015 | 11.94 | 12.22 | 11.86 | 12.15 | 583,183 | +0.17(+1.38%) |
Jun 23, 2015 | 12.12 | 12.17 | 11.92 | 11.99 | 606,646 | -0.15(-1.24%) |
Jun 22, 2015 | 12.35 | 12.39 | 11.97 | 12.14 | 751,968 | -0.15(-1.23%) |
Jun 19, 2015 | 12.14 | 12.32 | 12.05 | 12.29 | 812,791 | +0.14(+1.12%) |
Jun 18, 2015 | 12.01 | 12.22 | 11.96 | 12.15 | 548,672 | +0.14(+1.20%) |
Jun 17, 2015 | 12.12 | 12.20 | 11.86 | 12.01 | 453,249 | -0.05(-0.42%) |
Jun 16, 2015 | 11.98 | 12.20 | 11.84 | 12.06 | 825,991 | +0.05(+0.42%) |
Jun 15, 2015 | 11.93 | 12.03 | 11.72 | 12.01 | 755,854 | -0.05(-0.42%) |
Jun 12, 2015 | 12.06 | 12.15 | 12.03 | 12.06 | 492,770 | -0.06(-0.47%) |
Jun 11, 2015 | 12.14 | 12.22 | 12.03 | 12.12 | 336,750 | -0.02(-0.18%) |
Jun 10, 2015 | 12.08 | 12.24 | 12.06 | 12.14 | 439,346 | +0.17(+1.38%) |
Jun 09, 2015 | 12.05 | 12.12 | 11.91 | 11.97 | 580,228 | -0.05(-0.42%) |
Jun 08, 2015 | 12.42 | 12.45 | 11.86 | 12.02 | 779,168 | -0.34(-2.73%) |
Jun 05, 2015 | 12.35 | 12.50 | 12.22 | 12.36 | 1,009,780 | -0.03(-0.23%) |
Jun 04, 2015 | 12.61 | 12.80 | 12.25 | 12.39 | 714,344 | -0.29(-2.27%) |
Jun 03, 2015 | 12.56 | 12.75 | 12.45 | 12.68 | 571,199 | +0.17(+1.32%) |
Jun 02, 2015 | 11.94 | 12.62 | 11.94 | 12.51 | 691,240 | +0.57(+4.81%) |
Jun 01, 2015 | 12.11 | 12.17 | 11.79 | 11.94 | 800,307 | -0.17(-1.36%) |
May 29, 2015 | 12.22 | 12.28 | 11.95 | 12.10 | 618,348 | -0.14(-1.11%) |
May 28, 2015 | 12.25 | 12.31 | 12.12 | 12.24 | 406,890 | -0.06(-0.47%) |
May 27, 2015 | 12.41 | 12.49 | 12.22 | 12.29 | 808,691 | -0.04(-0.35%) |
May 26, 2015 | 12.41 | 12.41 | 12.18 | 12.34 | 922,411 | -0.17(-1.32%) |
May 22, 2015 | 12.74 | 12.50 | 12.50 | 12.50 | 864,263 | -0.29(-2.30%) |
May 21, 2015 | 12.95 | 12.99 | 12.74 | 12.80 | 433,460 | -0.10(-0.78%) |
May 20, 2015 | 13.07 | 13.18 | 12.89 | 12.90 | 563,743 | -0.19(-1.48%) |
May 19, 2015 | 13.23 | 13.34 | 12.84 | 13.09 | 1,104,838 | -0.24(-1.83%) |
May 18, 2015 | 13.37 | 13.43 | 13.23 | 13.34 | 411,980 | -0.08(-0.59%) |
May 15, 2015 | 13.36 | 13.48 | 13.04 | 13.41 | 718,648 | +0.09(+0.65%) |
May 14, 2015 | 13.05 | 13.67 | 13.03 | 13.33 | 1,044,015 | +0.28(+2.15%) |
May 13, 2015 | 13.85 | 13.86 | 13.02 | 13.05 | 1,143,204 | -0.32(-2.38%) |
May 12, 2015 | 12.79 | 13.41 | 12.74 | 13.37 | 1,041,956 | +0.62(+4.83%) |
May 11, 2015 | 13.25 | 13.30 | 12.74 | 12.75 | 871,637 | -0.58(-4.36%) |
May 08, 2015 | 13.74 | 13.78 | 13.10 | 13.33 | 1,411,364 | -0.34(-2.49%) |
May 07, 2015 | 14.06 | 14.32 | 13.42 | 13.67 | 1,835,747 | -0.94(-6.44%) |
May 06, 2015 | 14.69 | 14.78 | 14.43 | 14.61 | 803,156 | +0.07(+0.49%) |
May 05, 2015 | 14.95 | 15.24 | 14.46 | 14.54 | 584,307 | -0.34(-2.28%) |
May 04, 2015 | 14.94 | 15.20 | 14.80 | 14.88 | 534,561 | -0.02(-0.14%) |