Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.258 | 9.292 | 9.072 | 9.076 | 1,930,466 | -0.17(-1.88%) |
Jul 30, 2015 | 9.193 | 9.310 | 9.124 | 9.250 | 845,696 | +0.06(+0.64%) |
Jul 29, 2015 | 9.169 | 9.286 | 9.132 | 9.191 | 822,308 | +0.03(+0.31%) |
Jul 28, 2015 | 8.946 | 9.213 | 8.937 | 9.163 | 747,702 | +0.26(+2.90%) |
Jul 27, 2015 | 8.970 | 9.015 | 8.894 | 8.905 | 1,275,937 | -0.08(-0.85%) |
Jul 24, 2015 | 9.161 | 9.189 | 8.944 | 8.981 | 963,047 | -0.17(-1.83%) |
Jul 23, 2015 | 9.057 | 9.184 | 8.976 | 9.148 | 1,489,963 | +0.12(+1.32%) |
Jul 22, 2015 | 9.106 | 9.124 | 8.989 | 9.028 | 901,258 | -0.10(-1.05%) |
Jul 21, 2015 | 9.349 | 9.380 | 9.106 | 9.124 | 1,279,420 | -0.22(-2.39%) |
Jul 20, 2015 | 9.588 | 9.596 | 9.325 | 9.347 | 1,034,046 | -0.25(-2.62%) |
Jul 17, 2015 | 9.599 | 9.618 | 9.581 | 9.599 | 719,550 | -0.02(-0.16%) |
Jul 16, 2015 | 9.586 | 9.666 | 9.586 | 9.614 | 687,966 | +0.05(+0.52%) |
Jul 15, 2015 | 9.677 | 9.711 | 9.547 | 9.564 | 670,251 | -0.13(-1.36%) |
Jul 14, 2015 | 9.672 | 9.740 | 9.659 | 9.696 | 1,963,692 | +0.04(+0.40%) |
Jul 13, 2015 | 9.649 | 9.688 | 9.603 | 9.657 | 1,286,310 | +0.02(+0.18%) |
Jul 10, 2015 | 9.627 | 9.664 | 9.614 | 9.640 | 398,482 | +0.03(+0.32%) |
Jul 09, 2015 | 9.770 | 9.812 | 9.581 | 9.609 | 545,632 | -0.12(-1.23%) |
Jul 08, 2015 | 9.677 | 9.768 | 9.640 | 9.729 | 563,407 | +0.01(+0.13%) |
Jul 07, 2015 | 9.566 | 9.724 | 9.549 | 9.716 | 945,567 | +0.14(+1.43%) |
Jul 06, 2015 | 9.603 | 9.629 | 9.555 | 9.579 | 892,255 | -0.10(-1.05%) |
Jul 02, 2015 | 9.692 | 9.681 | 9.681 | 9.681 | 947,329 | -0.01(-0.11%) |
Jul 01, 2015 | 9.670 | 9.835 | 9.618 | 9.692 | 666,321 | +0.02(+0.16%) |
Jun 30, 2015 | 9.662 | 9.694 | 9.600 | 9.677 | 700,068 | +0.03(+0.27%) |
Jun 29, 2015 | 9.802 | 9.802 | 9.649 | 9.651 | 714,048 | -0.21(-2.09%) |
Jun 26, 2015 | 9.835 | 9.865 | 9.787 | 9.857 | 689,350 | +0.01(+0.13%) |
Jun 25, 2015 | 9.809 | 9.861 | 9.794 | 9.844 | 2,296,581 | +0.08(+0.87%) |
Jun 24, 2015 | 9.735 | 9.787 | 9.714 | 9.759 | 1,130,005 | +0.05(+0.51%) |
Jun 23, 2015 | 9.640 | 9.724 | 9.610 | 9.709 | 599,792 | +0.02(+0.25%) |
Jun 22, 2015 | 9.698 | 9.733 | 9.620 | 9.685 | 757,272 | +0.02(+0.20%) |
Jun 19, 2015 | 9.685 | 9.711 | 9.650 | 9.666 | 968,069 | -0.05(-0.49%) |
Jun 18, 2015 | 9.681 | 9.729 | 9.654 | 9.714 | 623,678 | +0.07(+0.76%) |
Jun 17, 2015 | 9.482 | 9.681 | 9.479 | 9.640 | 3,003,033 | +0.19(+1.97%) |
Jun 16, 2015 | 9.410 | 9.475 | 9.351 | 9.453 | 896,586 | +0.05(+0.55%) |
Jun 15, 2015 | 9.512 | 9.512 | 9.393 | 9.401 | 611,285 | -0.11(-1.19%) |
Jun 12, 2015 | 9.542 | 9.575 | 9.492 | 9.514 | 1,088,745 | -0.04(-0.41%) |
Jun 11, 2015 | 9.505 | 9.573 | 9.464 | 9.553 | 831,564 | +0.08(+0.87%) |
Jun 10, 2015 | 9.451 | 9.501 | 9.377 | 9.471 | 523,793 | +0.09(+0.99%) |
Jun 09, 2015 | 9.334 | 9.425 | 9.319 | 9.377 | 453,361 | +0.06(+0.63%) |
Jun 08, 2015 | 9.256 | 9.328 | 9.219 | 9.319 | 878,244 | +0.05(+0.59%) |
Jun 05, 2015 | 9.312 | 9.356 | 9.243 | 9.265 | 641,006 | -0.06(-0.63%) |
Jun 04, 2015 | 9.349 | 9.427 | 9.315 | 9.323 | 765,155 | -0.05(-0.51%) |
Jun 03, 2015 | 9.466 | 9.471 | 9.338 | 9.371 | 587,413 | -0.06(-0.67%) |
Jun 02, 2015 | 9.373 | 9.458 | 9.356 | 9.434 | 705,847 | +0.09(+1.00%) |
Jun 01, 2015 | 9.371 | 9.390 | 9.263 | 9.341 | 682,796 | -0.04(-0.39%) |
May 29, 2015 | 9.395 | 9.410 | 9.325 | 9.377 | 482,934 | -0.04(-0.39%) |
May 28, 2015 | 9.453 | 9.464 | 9.347 | 9.414 | 913,923 | -0.06(-0.60%) |
May 27, 2015 | 9.529 | 9.551 | 9.397 | 9.471 | 692,869 | +0.12(+1.32%) |
May 26, 2015 | 9.495 | 9.497 | 9.309 | 9.347 | 1,068,245 | -0.12(-1.29%) |
May 22, 2015 | 9.423 | 9.469 | 9.469 | 9.469 | 1,003,352 | +0.03(+0.29%) |
May 21, 2015 | 9.425 | 9.471 | 9.383 | 9.442 | 883,300 | +0.00(+0.04%) |
May 20, 2015 | 9.488 | 9.505 | 9.424 | 9.438 | 988,891 | -0.03(-0.31%) |
May 19, 2015 | 9.391 | 9.512 | 9.360 | 9.467 | 1,237,090 | +0.05(+0.54%) |
May 18, 2015 | 9.480 | 9.480 | 9.405 | 9.417 | 628,358 | -0.05(-0.56%) |
May 15, 2015 | 9.476 | 9.505 | 9.404 | 9.469 | 801,259 | -0.02(-0.20%) |
May 14, 2015 | 9.457 | 9.495 | 9.417 | 9.488 | 750,021 | +0.06(+0.60%) |
May 13, 2015 | 9.440 | 9.482 | 9.404 | 9.431 | 839,052 | +0.04(+0.45%) |
May 12, 2015 | 9.503 | 9.512 | 9.385 | 9.389 | 1,344,700 | -0.08(-0.87%) |
May 11, 2015 | 9.537 | 9.537 | 9.433 | 9.471 | 638,676 | +0.00(+0.04%) |
May 08, 2015 | 9.476 | 9.533 | 9.455 | 9.467 | 867,646 | +0.03(+0.29%) |
May 07, 2015 | 9.396 | 9.440 | 9.309 | 9.440 | 823,431 | +0.09(+0.99%) |
May 06, 2015 | 9.377 | 9.446 | 9.307 | 9.347 | 901,410 | +0.03(+0.34%) |
May 05, 2015 | 9.222 | 9.362 | 9.222 | 9.315 | 604,366 | +0.02(+0.23%) |
May 04, 2015 | 9.374 | 9.410 | 9.284 | 9.294 | 686,383 | -0.03(-0.34%) |