Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.760 | 9.832 | 9.662 | 9.739 | 60,143 | +0.10(+1.06%) |
Jul 30, 2015 | 9.809 | 9.809 | 9.383 | 9.637 | 87,131 | -0.16(-1.63%) |
Jul 29, 2015 | 9.674 | 9.809 | 9.637 | 9.797 | 56,062 | +0.07(+0.76%) |
Jul 28, 2015 | 9.756 | 9.830 | 9.535 | 9.723 | 111,044 | -0.00(-0.04%) |
Jul 27, 2015 | 9.744 | 9.809 | 9.633 | 9.727 | 112,116 | -0.02(-0.25%) |
Jul 24, 2015 | 9.756 | 9.834 | 9.596 | 9.752 | 84,964 | +0.01(+0.13%) |
Jul 23, 2015 | 10.01 | 10.06 | 9.703 | 9.739 | 95,295 | -0.21(-2.10%) |
Jul 22, 2015 | 10.05 | 10.15 | 9.858 | 9.948 | 72,646 | -0.05(-0.53%) |
Jul 21, 2015 | 10.21 | 10.22 | 9.887 | 10.00 | 111,249 | -0.12(-1.17%) |
Jul 20, 2015 | 9.739 | 10.16 | 9.703 | 10.12 | 96,462 | +0.37(+3.78%) |
Jul 17, 2015 | 9.957 | 9.993 | 9.629 | 9.752 | 147,326 | -0.18(-1.77%) |
Jul 16, 2015 | 9.961 | 10.01 | 9.780 | 9.928 | 95,053 | +0.11(+1.08%) |
Jul 15, 2015 | 9.928 | 9.928 | 9.186 | 9.821 | 97,013 | -0.15(-1.52%) |
Jul 14, 2015 | 9.989 | 10.03 | 9.879 | 9.973 | 78,640 | +0.04(+0.37%) |
Jul 13, 2015 | 9.899 | 10.01 | 9.760 | 9.936 | 102,724 | +0.12(+1.25%) |
Jul 10, 2015 | 9.780 | 9.854 | 9.670 | 9.813 | 111,771 | +0.19(+2.00%) |
Jul 09, 2015 | 9.834 | 9.879 | 9.477 | 9.621 | 71,936 | -0.05(-0.55%) |
Jul 08, 2015 | 9.526 | 9.854 | 9.424 | 9.674 | 155,568 | +0.09(+0.94%) |
Jul 07, 2015 | 9.301 | 9.629 | 9.219 | 9.584 | 53,048 | +0.24(+2.54%) |
Jul 06, 2015 | 9.412 | 9.539 | 9.268 | 9.346 | 91,124 | -0.09(-1.00%) |
Jul 02, 2015 | 9.354 | 9.440 | 9.440 | 9.440 | 60,282 | +0.04(+0.44%) |
Jul 01, 2015 | 9.272 | 9.465 | 9.199 | 9.399 | 64,111 | +0.18(+2.00%) |
Jun 30, 2015 | 9.350 | 9.514 | 9.113 | 9.215 | 89,935 | -0.11(-1.19%) |
Jun 29, 2015 | 9.403 | 9.510 | 9.289 | 9.326 | 101,616 | -0.19(-1.98%) |
Jun 26, 2015 | 9.551 | 9.727 | 9.403 | 9.514 | 220,593 | -0.00(-0.04%) |
Jun 25, 2015 | 9.444 | 9.587 | 9.408 | 9.518 | 88,713 | +0.09(+0.91%) |
Jun 24, 2015 | 9.391 | 9.449 | 9.293 | 9.432 | 39,039 | +0.01(+0.13%) |
Jun 23, 2015 | 9.399 | 9.465 | 9.223 | 9.420 | 187,525 | +0.05(+0.57%) |
Jun 22, 2015 | 9.461 | 9.612 | 9.338 | 9.367 | 101,460 | -0.08(-0.87%) |
Jun 19, 2015 | 9.317 | 9.629 | 9.170 | 9.449 | 165,835 | +0.16(+1.68%) |
Jun 18, 2015 | 9.227 | 9.424 | 9.203 | 9.293 | 67,467 | +0.11(+1.20%) |
Jun 17, 2015 | 9.149 | 9.244 | 9.080 | 9.182 | 83,204 | +0.02(+0.27%) |
Jun 16, 2015 | 9.010 | 9.219 | 9.010 | 9.158 | 55,955 | +0.08(+0.90%) |
Jun 15, 2015 | 8.965 | 9.104 | 8.737 | 9.076 | 68,585 | +0.09(+0.96%) |
Jun 12, 2015 | 8.994 | 9.154 | 8.949 | 8.990 | 41,770 | -0.07(-0.72%) |
Jun 11, 2015 | 8.977 | 9.096 | 8.940 | 9.055 | 84,256 | +0.10(+1.10%) |
Jun 10, 2015 | 8.760 | 8.990 | 8.707 | 8.957 | 86,794 | +0.26(+3.02%) |
Jun 09, 2015 | 8.772 | 8.842 | 8.637 | 8.695 | 56,863 | -0.06(-0.66%) |
Jun 08, 2015 | 8.887 | 8.887 | 8.727 | 8.752 | 51,452 | -0.15(-1.66%) |
Jun 05, 2015 | 8.772 | 8.899 | 8.666 | 8.899 | 72,485 | +0.13(+1.45%) |
Jun 04, 2015 | 8.818 | 8.875 | 8.768 | 8.772 | 47,906 | -0.12(-1.38%) |
Jun 03, 2015 | 8.834 | 9.035 | 8.834 | 8.895 | 67,501 | +0.11(+1.26%) |
Jun 02, 2015 | 8.633 | 9.006 | 8.633 | 8.785 | 91,846 | +0.14(+1.61%) |
Jun 01, 2015 | 8.563 | 8.748 | 8.510 | 8.645 | 69,725 | +0.16(+1.93%) |
May 29, 2015 | 8.592 | 8.669 | 8.445 | 8.482 | 87,041 | -0.15(-1.69%) |
May 28, 2015 | 8.535 | 8.633 | 8.346 | 8.627 | 45,836 | +0.19(+2.31%) |
May 27, 2015 | 8.318 | 8.682 | 8.289 | 8.432 | 137,581 | +0.10(+1.18%) |
May 26, 2015 | 8.330 | 8.408 | 8.195 | 8.334 | 111,471 | -0.06(-0.68%) |
May 22, 2015 | 8.510 | 8.391 | 8.391 | 8.391 | 80,051 | -0.08(-0.92%) |
May 21, 2015 | 8.334 | 8.547 | 8.305 | 8.469 | 35,500 | +0.10(+1.17%) |
May 20, 2015 | 8.445 | 8.604 | 8.350 | 8.371 | 61,554 | -0.07(-0.83%) |
May 19, 2015 | 8.641 | 8.641 | 8.408 | 8.441 | 116,326 | -0.20(-2.28%) |
May 18, 2015 | 8.654 | 8.715 | 8.524 | 8.637 | 65,749 | -0.01(-0.14%) |
May 15, 2015 | 8.797 | 8.920 | 8.584 | 8.650 | 76,844 | -0.19(-2.18%) |
May 14, 2015 | 8.609 | 8.945 | 8.563 | 8.842 | 78,706 | +0.30(+3.55%) |
May 13, 2015 | 8.740 | 8.826 | 8.490 | 8.539 | 62,747 | -0.22(-2.48%) |
May 12, 2015 | 8.949 | 8.949 | 8.609 | 8.756 | 51,816 | -0.23(-2.60%) |
May 11, 2015 | 8.936 | 9.088 | 8.936 | 8.990 | 44,345 | +0.00(+0.00%) |
May 08, 2015 | 9.203 | 9.203 | 8.858 | 8.990 | 54,898 | -0.12(-1.30%) |
May 07, 2015 | 8.994 | 9.178 | 8.936 | 9.108 | 43,381 | +0.05(+0.59%) |
May 06, 2015 | 8.936 | 9.088 | 8.822 | 9.055 | 86,689 | +0.18(+2.03%) |
May 05, 2015 | 9.178 | 9.178 | 8.818 | 8.875 | 84,339 | -0.31(-3.35%) |
May 04, 2015 | 9.166 | 9.391 | 9.137 | 9.182 | 63,052 | -0.00(-0.04%) |