Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.600 | 9.640 | 9.450 | 9.630 | 37,201 | +0.11(+1.16%) |
Jul 30, 2015 | 9.550 | 9.560 | 9.500 | 9.520 | 29,206 | -0.02(-0.21%) |
Jul 29, 2015 | 9.450 | 9.683 | 9.450 | 9.540 | 33,250 | -0.08(-0.83%) |
Jul 28, 2015 | 9.620 | 9.820 | 9.475 | 9.620 | 101,246 | +0.12(+1.26%) |
Jul 27, 2015 | 9.410 | 9.640 | 9.400 | 9.500 | 44,535 | +0.26(+2.81%) |
Jul 24, 2015 | 9.420 | 9.550 | 9.200 | 9.240 | 23,500 | -0.22(-2.33%) |
Jul 23, 2015 | 9.600 | 9.700 | 9.460 | 9.460 | 33,148 | -0.10(-1.05%) |
Jul 22, 2015 | 9.330 | 9.610 | 9.330 | 9.560 | 12,324 | +0.08(+0.84%) |
Jul 21, 2015 | 9.680 | 9.690 | 9.440 | 9.480 | 20,821 | -0.17(-1.76%) |
Jul 20, 2015 | 9.850 | 9.850 | 9.550 | 9.650 | 42,969 | -0.16(-1.63%) |
Jul 17, 2015 | 9.800 | 9.810 | 9.500 | 9.810 | 62,709 | +0.03(+0.31%) |
Jul 16, 2015 | 9.870 | 9.910 | 9.530 | 9.780 | 35,386 | +0.05(+0.51%) |
Jul 15, 2015 | 9.710 | 9.930 | 9.710 | 9.730 | 24,535 | -0.15(-1.52%) |
Jul 14, 2015 | 9.490 | 9.880 | 9.490 | 9.880 | 45,389 | +0.29(+3.02%) |
Jul 13, 2015 | 9.690 | 9.690 | 9.398 | 9.590 | 25,786 | +0.04(+0.42%) |
Jul 10, 2015 | 9.580 | 9.700 | 9.470 | 9.550 | 28,679 | +0.03(+0.32%) |
Jul 09, 2015 | 9.710 | 9.710 | 9.500 | 9.520 | 22,724 | -0.19(-1.96%) |
Jul 08, 2015 | 9.660 | 9.810 | 9.590 | 9.710 | 58,074 | -0.01(-0.10%) |
Jul 07, 2015 | 9.770 | 9.780 | 9.630 | 9.720 | 50,206 | -0.09(-0.92%) |
Jul 06, 2015 | 9.700 | 9.890 | 9.600 | 9.810 | 104,186 | +0.21(+2.19%) |
Jul 02, 2015 | 9.900 | 9.600 | 9.600 | 9.600 | 57,700 | -0.17(-1.74%) |
Jul 01, 2015 | 9.560 | 9.840 | 9.560 | 9.770 | 65,893 | +0.06(+0.62%) |
Jun 30, 2015 | 9.400 | 9.740 | 9.120 | 9.710 | 77,214 | +0.43(+4.63%) |
Jun 29, 2015 | 9.490 | 9.600 | 9.210 | 9.280 | 72,115 | +0.01(+0.11%) |
Jun 26, 2015 | 9.510 | 9.680 | 9.270 | 9.270 | 716,056 | -0.13(-1.38%) |
Jun 25, 2015 | 9.395 | 9.500 | 9.255 | 9.400 | 84,700 | +0.04(+0.43%) |
Jun 24, 2015 | 9.420 | 9.650 | 9.350 | 9.360 | 129,352 | -0.01(-0.11%) |
Jun 23, 2015 | 9.300 | 9.540 | 9.230 | 9.370 | 40,575 | -0.11(-1.16%) |
Jun 22, 2015 | 9.610 | 9.770 | 9.180 | 9.480 | 47,821 | -0.26(-2.67%) |
Jun 19, 2015 | 9.520 | 9.750 | 9.350 | 9.740 | 65,868 | +0.22(+2.31%) |
Jun 18, 2015 | 9.310 | 9.620 | 9.290 | 9.520 | 48,074 | +0.02(+0.21%) |
Jun 17, 2015 | 9.620 | 9.650 | 9.250 | 9.500 | 54,172 | -0.09(-0.94%) |
Jun 16, 2015 | 9.150 | 9.650 | 9.150 | 9.590 | 29,506 | +0.39(+4.24%) |
Jun 15, 2015 | 9.170 | 9.360 | 8.800 | 9.200 | 53,720 | -0.12(-1.29%) |
Jun 12, 2015 | 8.980 | 9.350 | 8.980 | 9.320 | 52,227 | +0.35(+3.90%) |
Jun 11, 2015 | 9.020 | 9.270 | 8.543 | 8.970 | 98,921 | +0.02(+0.22%) |
Jun 10, 2015 | 9.800 | 10.00 | 8.550 | 8.950 | 234,398 | -1.40(-13.53%) |
Jun 09, 2015 | 10.43 | 10.54 | 10.08 | 10.35 | 60,420 | -0.24(-2.27%) |
Jun 08, 2015 | 10.66 | 10.86 | 10.32 | 10.59 | 56,566 | -0.07(-0.66%) |
Jun 05, 2015 | 11.10 | 11.17 | 10.59 | 10.66 | 39,274 | -0.26(-2.38%) |
Jun 04, 2015 | 11.21 | 11.61 | 10.56 | 10.92 | 39,203 | -0.46(-4.04%) |
Jun 03, 2015 | 11.48 | 11.73 | 11.19 | 11.38 | 49,983 | -0.32(-2.74%) |
Jun 02, 2015 | 11.79 | 11.89 | 11.49 | 11.70 | 31,656 | +0.10(+0.86%) |
Jun 01, 2015 | 11.42 | 11.88 | 11.41 | 11.60 | 25,123 | +0.03(+0.26%) |
May 29, 2015 | 11.63 | 11.89 | 11.36 | 11.57 | 18,761 | -0.06(-0.52%) |
May 28, 2015 | 11.75 | 11.87 | 11.32 | 11.63 | 61,048 | -0.12(-1.02%) |
May 27, 2015 | 11.27 | 11.89 | 11.27 | 11.75 | 80,857 | +0.34(+2.98%) |
May 26, 2015 | 11.48 | 11.50 | 11.13 | 11.41 | 29,863 | +0.02(+0.18%) |
May 22, 2015 | 11.47 | 11.39 | 11.39 | 11.39 | 20,900 | -0.14(-1.21%) |
May 21, 2015 | 11.59 | 11.65 | 11.11 | 11.53 | 30,078 | +0.02(+0.17%) |
May 20, 2015 | 11.16 | 11.61 | 11.07 | 11.51 | 27,628 | +0.45(+4.07%) |
May 19, 2015 | 11.26 | 11.74 | 10.87 | 11.06 | 63,706 | -0.34(-2.98%) |
May 18, 2015 | 11.62 | 11.62 | 11.25 | 11.40 | 32,916 | -0.10(-0.87%) |
May 15, 2015 | 11.36 | 11.69 | 11.26 | 11.50 | 28,115 | +0.20(+1.77%) |
May 14, 2015 | 11.26 | 11.79 | 11.25 | 11.30 | 31,297 | -0.18(-1.57%) |
May 13, 2015 | 11.84 | 12.08 | 11.37 | 11.48 | 22,179 | -0.19(-1.63%) |
May 12, 2015 | 11.84 | 12.00 | 11.43 | 11.67 | 52,398 | -0.29(-2.42%) |
May 11, 2015 | 11.60 | 12.16 | 11.55 | 11.96 | 69,102 | +0.10(+0.84%) |
May 08, 2015 | 11.99 | 12.06 | 11.50 | 11.86 | 44,857 | +0.20(+1.72%) |
May 07, 2015 | 12.12 | 12.12 | 11.41 | 11.66 | 14,450 | -0.12(-1.02%) |
May 06, 2015 | 11.75 | 12.01 | 11.50 | 11.78 | 20,497 | +0.05(+0.43%) |
May 05, 2015 | 11.93 | 12.20 | 11.65 | 11.73 | 20,802 | -0.23(-1.92%) |
May 04, 2015 | 11.86 | 12.23 | 11.80 | 11.96 | 19,774 | +0.10(+0.84%) |