Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.376 | 9.461 | 9.086 | 9.274 | 1,014,386 | -0.10(-1.09%) |
Jul 30, 2015 | 9.103 | 9.405 | 9.052 | 9.376 | 930,442 | +0.26(+2.80%) |
Jul 29, 2015 | 8.939 | 9.200 | 8.768 | 9.120 | 981,641 | +0.16(+1.78%) |
Jul 28, 2015 | 8.933 | 8.984 | 8.632 | 8.961 | 1,334,317 | +0.05(+0.57%) |
Jul 27, 2015 | 9.217 | 9.217 | 8.785 | 8.910 | 1,622,682 | -0.44(-4.68%) |
Jul 24, 2015 | 9.819 | 9.834 | 9.342 | 9.348 | 1,312,055 | -0.52(-5.24%) |
Jul 23, 2015 | 10.43 | 10.43 | 9.808 | 9.865 | 1,162,350 | -0.51(-4.93%) |
Jul 22, 2015 | 10.40 | 10.56 | 10.29 | 10.38 | 643,312 | -0.12(-1.19%) |
Jul 21, 2015 | 10.43 | 10.58 | 10.35 | 10.50 | 843,135 | +0.07(+0.65%) |
Jul 20, 2015 | 10.47 | 10.52 | 10.32 | 10.43 | 623,132 | -0.01(-0.05%) |
Jul 17, 2015 | 10.54 | 10.65 | 10.38 | 10.44 | 669,035 | -0.12(-1.13%) |
Jul 16, 2015 | 10.65 | 10.84 | 10.54 | 10.56 | 855,483 | -0.07(-0.70%) |
Jul 15, 2015 | 10.77 | 10.84 | 10.57 | 10.63 | 788,914 | -0.19(-1.78%) |
Jul 14, 2015 | 10.46 | 10.87 | 10.46 | 10.83 | 849,305 | +0.34(+3.20%) |
Jul 13, 2015 | 11.15 | 11.19 | 10.46 | 10.49 | 1,107,205 | -0.61(-5.53%) |
Jul 10, 2015 | 11.05 | 11.23 | 10.97 | 11.10 | 646,348 | +0.23(+2.09%) |
Jul 09, 2015 | 11.06 | 11.06 | 10.77 | 10.88 | 1,083,673 | +0.02(+0.21%) |
Jul 08, 2015 | 10.81 | 11.06 | 10.81 | 10.85 | 1,148,252 | -0.11(-1.04%) |
Jul 07, 2015 | 11.09 | 11.18 | 10.77 | 10.97 | 860,284 | -0.12(-1.13%) |
Jul 06, 2015 | 11.11 | 11.28 | 10.96 | 11.09 | 996,788 | -0.14(-1.26%) |
Jul 02, 2015 | 11.22 | 11.23 | 11.23 | 11.23 | 781,349 | +0.07(+0.61%) |
Jul 01, 2015 | 11.33 | 11.44 | 11.12 | 11.17 | 1,023,463 | -0.05(-0.40%) |
Jun 30, 2015 | 11.26 | 11.38 | 10.97 | 11.21 | 1,239,011 | -0.03(-0.25%) |
Jun 29, 2015 | 11.70 | 11.81 | 11.23 | 11.24 | 1,728,558 | -0.65(-5.49%) |
Jun 26, 2015 | 11.40 | 11.93 | 11.24 | 11.89 | 3,595,543 | +0.59(+5.18%) |
Jun 25, 2015 | 11.57 | 11.57 | 11.23 | 11.31 | 1,168,211 | -0.27(-2.31%) |
Jun 24, 2015 | 11.42 | 11.60 | 11.42 | 11.58 | 614,499 | +0.10(+0.84%) |
Jun 23, 2015 | 11.34 | 11.53 | 11.24 | 11.48 | 639,495 | +0.14(+1.20%) |
Jun 22, 2015 | 11.53 | 11.55 | 11.29 | 11.34 | 533,019 | -0.09(-0.75%) |
Jun 19, 2015 | 11.34 | 11.52 | 11.34 | 11.43 | 988,144 | +0.07(+0.65%) |
Jun 18, 2015 | 11.44 | 11.52 | 11.28 | 11.35 | 683,974 | -0.03(-0.25%) |
Jun 17, 2015 | 11.30 | 11.45 | 11.22 | 11.38 | 1,158,900 | +0.15(+1.37%) |
Jun 16, 2015 | 11.27 | 11.36 | 11.11 | 11.23 | 888,230 | -0.06(-0.55%) |
Jun 15, 2015 | 11.05 | 11.33 | 10.93 | 11.29 | 896,842 | +0.07(+0.61%) |
Jun 12, 2015 | 11.22 | 11.33 | 11.11 | 11.22 | 681,482 | -0.05(-0.45%) |
Jun 11, 2015 | 11.37 | 11.79 | 11.22 | 11.27 | 1,042,891 | -0.07(-0.60%) |
Jun 10, 2015 | 11.21 | 11.44 | 11.20 | 11.34 | 1,241,986 | +0.27(+2.41%) |
Jun 09, 2015 | 11.65 | 11.72 | 10.96 | 11.08 | 1,980,374 | -0.64(-5.48%) |
Jun 08, 2015 | 11.94 | 11.96 | 11.67 | 11.72 | 701,084 | -0.27(-2.27%) |
Jun 05, 2015 | 11.93 | 12.04 | 11.69 | 11.99 | 1,965,101 | +0.03(+0.29%) |
Jun 04, 2015 | 11.14 | 12.11 | 11.11 | 11.96 | 2,988,939 | +0.70(+6.26%) |
Jun 03, 2015 | 10.69 | 11.29 | 10.69 | 11.25 | 2,629,729 | +0.55(+5.16%) |
Jun 02, 2015 | 10.71 | 10.95 | 10.58 | 10.70 | 1,208,681 | -0.08(-0.78%) |
Jun 01, 2015 | 10.70 | 10.79 | 10.47 | 10.78 | 957,568 | +0.15(+1.38%) |
May 29, 2015 | 10.71 | 10.84 | 10.60 | 10.64 | 882,263 | -0.10(-0.89%) |
May 28, 2015 | 10.78 | 10.85 | 10.64 | 10.73 | 693,871 | -0.08(-0.73%) |
May 27, 2015 | 10.58 | 10.84 | 10.53 | 10.81 | 653,381 | +0.23(+2.18%) |
May 26, 2015 | 10.67 | 10.72 | 10.46 | 10.58 | 647,564 | -0.12(-1.10%) |
May 22, 2015 | 10.71 | 10.70 | 10.70 | 10.70 | 671,249 | -0.05(-0.47%) |
May 21, 2015 | 10.63 | 10.81 | 10.55 | 10.75 | 687,249 | +0.12(+1.17%) |
May 20, 2015 | 10.50 | 10.65 | 10.40 | 10.63 | 884,771 | +0.16(+1.51%) |
May 19, 2015 | 10.53 | 10.59 | 10.41 | 10.47 | 690,579 | -0.03(-0.27%) |
May 18, 2015 | 10.29 | 10.59 | 10.27 | 10.50 | 1,621,270 | +0.21(+2.02%) |
May 15, 2015 | 10.58 | 10.61 | 10.27 | 10.29 | 1,679,573 | -0.27(-2.56%) |
May 14, 2015 | 10.58 | 10.68 | 10.47 | 10.56 | 596,941 | +0.02(+0.16%) |
May 13, 2015 | 10.54 | 10.62 | 10.44 | 10.54 | 926,397 | +0.07(+0.65%) |
May 12, 2015 | 10.44 | 10.56 | 10.29 | 10.47 | 1,304,021 | +0.04(+0.38%) |
May 11, 2015 | 10.40 | 10.62 | 10.32 | 10.43 | 1,367,975 | +0.16(+1.53%) |
May 08, 2015 | 10.17 | 10.42 | 10.11 | 10.28 | 1,445,669 | +0.24(+2.36%) |
May 07, 2015 | 9.151 | 10.08 | 9.151 | 10.04 | 2,433,499 | +0.90(+9.79%) |
May 06, 2015 | 9.292 | 9.292 | 8.976 | 9.145 | 1,024,691 | -0.08(-0.92%) |
May 05, 2015 | 9.399 | 9.584 | 9.190 | 9.230 | 542,291 | -0.14(-1.44%) |
May 04, 2015 | 9.365 | 9.539 | 9.325 | 9.365 | 412,223 | +0.03(+0.36%) |