Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.225 | 9.351 | 9.181 | 9.273 | 570,613 | +0.09(+1.00%) |
Jul 30, 2015 | 9.147 | 9.293 | 9.137 | 9.181 | 621,878 | +0.00(+0.05%) |
Jul 29, 2015 | 9.118 | 9.186 | 8.924 | 9.176 | 1,103,550 | -0.11(-1.15%) |
Jul 28, 2015 | 9.336 | 9.482 | 9.118 | 9.283 | 1,048,695 | +0.19(+2.08%) |
Jul 27, 2015 | 9.074 | 9.167 | 9.060 | 9.094 | 899,478 | -0.07(-0.79%) |
Jul 24, 2015 | 9.404 | 9.467 | 9.079 | 9.167 | 1,289,088 | -0.27(-2.88%) |
Jul 23, 2015 | 9.662 | 9.690 | 9.390 | 9.438 | 991,885 | -0.22(-2.26%) |
Jul 22, 2015 | 9.642 | 9.725 | 9.603 | 9.657 | 507,887 | -0.02(-0.20%) |
Jul 21, 2015 | 9.676 | 9.691 | 9.574 | 9.676 | 726,445 | -0.03(-0.30%) |
Jul 20, 2015 | 9.710 | 9.764 | 9.584 | 9.705 | 1,094,700 | -0.02(-0.25%) |
Jul 17, 2015 | 9.715 | 9.749 | 9.696 | 9.730 | 1,224,640 | -0.03(-0.30%) |
Jul 16, 2015 | 9.744 | 9.812 | 9.696 | 9.759 | 514,410 | +0.01(+0.15%) |
Jul 15, 2015 | 9.817 | 9.854 | 9.701 | 9.744 | 450,499 | -0.06(-0.64%) |
Jul 14, 2015 | 9.778 | 9.885 | 9.764 | 9.807 | 736,954 | +0.03(+0.35%) |
Jul 13, 2015 | 9.739 | 9.846 | 9.725 | 9.773 | 634,477 | +0.07(+0.70%) |
Jul 10, 2015 | 9.662 | 9.793 | 9.628 | 9.705 | 587,269 | +0.07(+0.71%) |
Jul 09, 2015 | 9.710 | 9.764 | 9.616 | 9.637 | 590,359 | -0.04(-0.45%) |
Jul 08, 2015 | 9.642 | 9.710 | 9.603 | 9.681 | 765,212 | -0.00(-0.05%) |
Jul 07, 2015 | 9.613 | 9.701 | 9.569 | 9.686 | 731,796 | +0.08(+0.81%) |
Jul 06, 2015 | 9.468 | 9.613 | 9.468 | 9.608 | 447,193 | +0.06(+0.66%) |
Jul 02, 2015 | 9.492 | 9.545 | 9.545 | 9.545 | 483,816 | +0.05(+0.51%) |
Jul 01, 2015 | 9.555 | 9.603 | 9.458 | 9.497 | 789,451 | +0.00(+0.00%) |
Jun 30, 2015 | 9.497 | 9.511 | 9.417 | 9.497 | 1,039,336 | +0.06(+0.67%) |
Jun 29, 2015 | 9.565 | 9.569 | 9.346 | 9.434 | 1,504,712 | -0.18(-1.87%) |
Jun 26, 2015 | 9.594 | 9.676 | 9.468 | 9.613 | 1,224,956 | -0.50(-4.90%) |
Jun 25, 2015 | 10.18 | 10.18 | 10.07 | 10.11 | 763,223 | -0.05(-0.48%) |
Jun 24, 2015 | 10.13 | 10.17 | 10.12 | 10.16 | 482,387 | +0.02(+0.24%) |
Jun 23, 2015 | 10.19 | 10.19 | 10.11 | 10.13 | 827,091 | -0.04(-0.38%) |
Jun 22, 2015 | 10.20 | 10.27 | 10.17 | 10.17 | 766,426 | +0.00(+0.00%) |
Jun 19, 2015 | 10.21 | 10.28 | 10.16 | 10.17 | 1,004,111 | -0.08(-0.76%) |
Jun 18, 2015 | 10.16 | 10.30 | 10.14 | 10.25 | 869,662 | +0.14(+1.34%) |
Jun 17, 2015 | 10.04 | 10.11 | 10.00 | 10.11 | 576,330 | +0.05(+0.53%) |
Jun 16, 2015 | 10.05 | 10.06 | 9.968 | 10.06 | 573,958 | -0.01(-0.10%) |
Jun 15, 2015 | 10.11 | 10.14 | 10.05 | 10.07 | 416,549 | -0.06(-0.57%) |
Jun 12, 2015 | 10.10 | 10.15 | 10.08 | 10.13 | 363,840 | +0.02(+0.24%) |
Jun 11, 2015 | 10.03 | 10.17 | 10.01 | 10.10 | 594,429 | +0.08(+0.82%) |
Jun 10, 2015 | 10.01 | 10.06 | 9.940 | 10.02 | 496,048 | +0.07(+0.68%) |
Jun 09, 2015 | 10.03 | 10.09 | 9.924 | 9.953 | 707,729 | -0.09(-0.92%) |
Jun 08, 2015 | 10.05 | 10.08 | 9.977 | 10.05 | 560,879 | +0.01(+0.10%) |
Jun 05, 2015 | 10.14 | 10.19 | 10.03 | 10.04 | 852,814 | -0.11(-1.10%) |
Jun 04, 2015 | 10.10 | 10.19 | 10.05 | 10.15 | 735,979 | -0.04(-0.43%) |
Jun 03, 2015 | 10.20 | 10.28 | 10.19 | 10.19 | 380,423 | +0.00(+0.00%) |
Jun 02, 2015 | 10.26 | 10.32 | 10.18 | 10.19 | 482,076 | -0.07(-0.66%) |
Jun 01, 2015 | 10.03 | 10.26 | 10.03 | 10.26 | 515,181 | +0.21(+2.13%) |
May 29, 2015 | 10.09 | 10.12 | 9.992 | 10.05 | 647,407 | -0.04(-0.43%) |
May 28, 2015 | 10.07 | 10.14 | 10.03 | 10.09 | 408,031 | -0.04(-0.38%) |
May 27, 2015 | 10.09 | 10.16 | 10.05 | 10.13 | 400,939 | +0.07(+0.72%) |
May 26, 2015 | 10.15 | 10.21 | 10.00 | 10.05 | 1,117,327 | -0.13(-1.24%) |
May 22, 2015 | 10.29 | 10.18 | 10.18 | 10.18 | 556,522 | -0.12(-1.13%) |
May 21, 2015 | 10.39 | 10.40 | 10.29 | 10.30 | 294,514 | -0.07(-0.66%) |
May 20, 2015 | 10.39 | 10.47 | 10.34 | 10.37 | 235,859 | -0.02(-0.23%) |
May 19, 2015 | 10.37 | 10.52 | 10.37 | 10.39 | 442,998 | +0.06(+0.56%) |
May 18, 2015 | 10.29 | 10.39 | 10.27 | 10.33 | 392,581 | +0.03(+0.28%) |
May 15, 2015 | 10.32 | 10.32 | 10.26 | 10.30 | 366,788 | +0.01(+0.14%) |
May 14, 2015 | 10.29 | 10.36 | 10.27 | 10.29 | 452,363 | +0.01(+0.14%) |
May 13, 2015 | 10.27 | 10.32 | 10.25 | 10.27 | 406,651 | +0.01(+0.09%) |
May 12, 2015 | 10.25 | 10.32 | 10.22 | 10.26 | 493,690 | -0.04(-0.38%) |
May 11, 2015 | 10.27 | 10.37 | 10.25 | 10.30 | 540,253 | +0.03(+0.28%) |
May 08, 2015 | 10.36 | 10.36 | 10.26 | 10.27 | 532,581 | -0.04(-0.38%) |
May 07, 2015 | 10.22 | 10.36 | 10.20 | 10.31 | 668,031 | +0.03(+0.33%) |
May 06, 2015 | 10.39 | 10.43 | 10.24 | 10.28 | 687,410 | -0.10(-0.94%) |
May 05, 2015 | 10.51 | 10.58 | 10.37 | 10.38 | 789,747 | -0.13(-1.20%) |
May 04, 2015 | 10.45 | 10.60 | 10.44 | 10.50 | 635,978 | +0.03(+0.28%) |