Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.382 | 9.468 | 9.092 | 9.280 | 1,013,710 | -0.10(-1.09%) |
Jul 30, 2015 | 9.109 | 9.411 | 9.058 | 9.382 | 929,822 | +0.26(+2.80%) |
Jul 29, 2015 | 8.944 | 9.206 | 8.774 | 9.126 | 980,987 | +0.16(+1.78%) |
Jul 28, 2015 | 8.939 | 8.990 | 8.637 | 8.967 | 1,333,427 | +0.05(+0.57%) |
Jul 27, 2015 | 9.223 | 9.223 | 8.791 | 8.916 | 1,621,600 | -0.44(-4.68%) |
Jul 24, 2015 | 9.826 | 9.840 | 9.348 | 9.354 | 1,311,181 | -0.52(-5.24%) |
Jul 23, 2015 | 10.43 | 10.43 | 9.815 | 9.871 | 1,161,575 | -0.51(-4.93%) |
Jul 22, 2015 | 10.41 | 10.57 | 10.29 | 10.38 | 642,883 | -0.13(-1.19%) |
Jul 21, 2015 | 10.43 | 10.59 | 10.35 | 10.51 | 842,573 | +0.07(+0.65%) |
Jul 20, 2015 | 10.47 | 10.53 | 10.33 | 10.44 | 622,717 | -0.01(-0.05%) |
Jul 17, 2015 | 10.55 | 10.66 | 10.39 | 10.45 | 668,589 | -0.12(-1.13%) |
Jul 16, 2015 | 10.66 | 10.85 | 10.54 | 10.57 | 854,913 | -0.07(-0.69%) |
Jul 15, 2015 | 10.78 | 10.84 | 10.58 | 10.64 | 788,388 | -0.19(-1.78%) |
Jul 14, 2015 | 10.47 | 10.88 | 10.46 | 10.83 | 848,739 | +0.34(+3.20%) |
Jul 13, 2015 | 11.16 | 11.20 | 10.46 | 10.50 | 1,106,466 | -0.61(-5.53%) |
Jul 10, 2015 | 11.05 | 11.24 | 10.98 | 11.11 | 645,917 | +0.23(+2.09%) |
Jul 09, 2015 | 11.07 | 11.07 | 10.78 | 10.88 | 1,082,950 | +0.02(+0.21%) |
Jul 08, 2015 | 10.82 | 11.07 | 10.82 | 10.86 | 1,147,486 | -0.11(-1.04%) |
Jul 07, 2015 | 11.09 | 11.19 | 10.78 | 10.97 | 859,711 | -0.13(-1.13%) |
Jul 06, 2015 | 11.12 | 11.29 | 10.96 | 11.10 | 996,123 | -0.14(-1.26%) |
Jul 02, 2015 | 11.23 | 11.24 | 11.24 | 11.24 | 780,828 | +0.07(+0.61%) |
Jul 01, 2015 | 11.34 | 11.45 | 11.13 | 11.17 | 1,022,781 | -0.05(-0.41%) |
Jun 30, 2015 | 11.27 | 11.38 | 10.98 | 11.22 | 1,238,185 | -0.03(-0.25%) |
Jun 29, 2015 | 11.71 | 11.82 | 11.24 | 11.25 | 1,727,406 | -0.65(-5.50%) |
Jun 26, 2015 | 11.41 | 11.94 | 11.25 | 11.90 | 3,593,146 | +0.59(+5.18%) |
Jun 25, 2015 | 11.58 | 11.58 | 11.24 | 11.32 | 1,167,433 | -0.27(-2.31%) |
Jun 24, 2015 | 11.43 | 11.61 | 11.43 | 11.58 | 614,089 | +0.10(+0.84%) |
Jun 23, 2015 | 11.35 | 11.54 | 11.25 | 11.49 | 639,069 | +0.14(+1.20%) |
Jun 22, 2015 | 11.54 | 11.55 | 11.30 | 11.35 | 532,663 | -0.09(-0.75%) |
Jun 19, 2015 | 11.34 | 11.53 | 11.34 | 11.44 | 987,485 | +0.07(+0.65%) |
Jun 18, 2015 | 11.45 | 11.53 | 11.29 | 11.36 | 683,518 | -0.03(-0.25%) |
Jun 17, 2015 | 11.30 | 11.46 | 11.22 | 11.39 | 1,158,128 | +0.15(+1.37%) |
Jun 16, 2015 | 11.28 | 11.37 | 11.12 | 11.24 | 887,638 | -0.06(-0.55%) |
Jun 15, 2015 | 11.05 | 11.33 | 10.94 | 11.30 | 896,244 | +0.07(+0.61%) |
Jun 12, 2015 | 11.23 | 11.33 | 11.12 | 11.23 | 681,028 | -0.05(-0.45%) |
Jun 11, 2015 | 11.37 | 11.79 | 11.22 | 11.28 | 1,042,196 | -0.07(-0.60%) |
Jun 10, 2015 | 11.22 | 11.45 | 11.21 | 11.35 | 1,241,158 | +0.27(+2.41%) |
Jun 09, 2015 | 11.66 | 11.73 | 10.97 | 11.08 | 1,979,054 | -0.64(-5.48%) |
Jun 08, 2015 | 11.95 | 11.96 | 11.67 | 11.73 | 700,617 | -0.27(-2.27%) |
Jun 05, 2015 | 11.94 | 12.05 | 11.70 | 12.00 | 1,963,791 | +0.03(+0.29%) |
Jun 04, 2015 | 11.15 | 12.12 | 11.12 | 11.96 | 2,986,947 | +0.71(+6.26%) |
Jun 03, 2015 | 10.70 | 11.30 | 10.70 | 11.26 | 2,627,976 | +0.55(+5.16%) |
Jun 02, 2015 | 10.72 | 10.96 | 10.59 | 10.71 | 1,207,875 | -0.08(-0.78%) |
Jun 01, 2015 | 10.71 | 10.80 | 10.48 | 10.79 | 956,929 | +0.15(+1.38%) |
May 29, 2015 | 10.71 | 10.85 | 10.61 | 10.64 | 881,675 | -0.10(-0.89%) |
May 28, 2015 | 10.79 | 10.85 | 10.65 | 10.74 | 693,409 | -0.08(-0.73%) |
May 27, 2015 | 10.59 | 10.85 | 10.54 | 10.82 | 652,946 | +0.23(+2.18%) |
May 26, 2015 | 10.67 | 10.73 | 10.46 | 10.59 | 647,132 | -0.12(-1.11%) |
May 22, 2015 | 10.71 | 10.71 | 10.71 | 10.71 | 670,802 | -0.05(-0.47%) |
May 21, 2015 | 10.64 | 10.81 | 10.56 | 10.76 | 686,791 | +0.12(+1.17%) |
May 20, 2015 | 10.51 | 10.66 | 10.40 | 10.63 | 884,181 | +0.16(+1.51%) |
May 19, 2015 | 10.54 | 10.60 | 10.42 | 10.48 | 690,118 | -0.03(-0.27%) |
May 18, 2015 | 10.30 | 10.60 | 10.27 | 10.50 | 1,620,189 | +0.21(+2.03%) |
May 15, 2015 | 10.59 | 10.62 | 10.27 | 10.30 | 1,678,453 | -0.27(-2.56%) |
May 14, 2015 | 10.58 | 10.68 | 10.48 | 10.57 | 596,543 | +0.02(+0.16%) |
May 13, 2015 | 10.55 | 10.62 | 10.45 | 10.55 | 925,779 | +0.07(+0.64%) |
May 12, 2015 | 10.45 | 10.57 | 10.30 | 10.48 | 1,303,152 | +0.04(+0.38%) |
May 11, 2015 | 10.41 | 10.63 | 10.32 | 10.44 | 1,367,063 | +0.16(+1.53%) |
May 08, 2015 | 10.18 | 10.42 | 10.12 | 10.28 | 1,444,705 | +0.24(+2.36%) |
May 07, 2015 | 9.157 | 10.09 | 9.157 | 10.05 | 2,431,876 | +0.90(+9.79%) |
May 06, 2015 | 9.298 | 9.298 | 8.982 | 9.151 | 1,024,008 | -0.08(-0.92%) |
May 05, 2015 | 9.405 | 9.591 | 9.196 | 9.236 | 541,930 | -0.14(-1.44%) |
May 04, 2015 | 9.371 | 9.546 | 9.332 | 9.371 | 411,948 | +0.03(+0.36%) |