Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.486 | 9.522 | 9.480 | 9.499 | 279,165 | +0.01(+0.10%) |
Jul 30, 2015 | 9.480 | 9.490 | 9.477 | 9.490 | 143,124 | +0.00(+0.00%) |
Jul 29, 2015 | 9.499 | 9.499 | 9.477 | 9.490 | 265,197 | -0.01(-0.07%) |
Jul 28, 2015 | 9.457 | 9.503 | 9.457 | 9.496 | 355,601 | +0.03(+0.35%) |
Jul 27, 2015 | 9.480 | 9.496 | 9.457 | 9.464 | 510,704 | -0.03(-0.31%) |
Jul 24, 2015 | 9.548 | 9.550 | 9.480 | 9.493 | 354,529 | -0.06(-0.58%) |
Jul 23, 2015 | 9.532 | 9.552 | 9.493 | 9.548 | 359,078 | +0.04(+0.41%) |
Jul 22, 2015 | 9.548 | 9.548 | 9.506 | 9.509 | 285,223 | -0.04(-0.44%) |
Jul 21, 2015 | 9.519 | 9.552 | 9.506 | 9.552 | 349,001 | +0.04(+0.41%) |
Jul 20, 2015 | 9.555 | 9.568 | 9.503 | 9.513 | 400,509 | -0.04(-0.38%) |
Jul 17, 2015 | 9.575 | 9.604 | 9.542 | 9.548 | 217,111 | -0.05(-0.54%) |
Jul 16, 2015 | 9.532 | 9.597 | 9.532 | 9.601 | 301,974 | +0.06(+0.62%) |
Jul 15, 2015 | 9.568 | 9.568 | 9.532 | 9.542 | 312,447 | +0.00(+0.00%) |
Jul 14, 2015 | 9.571 | 9.571 | 9.529 | 9.542 | 311,314 | -0.00(-0.03%) |
Jul 13, 2015 | 9.548 | 9.558 | 9.542 | 9.545 | 367,867 | -0.00(-0.03%) |
Jul 10, 2015 | 9.535 | 9.565 | 9.535 | 9.548 | 191,703 | +0.04(+0.45%) |
Jul 09, 2015 | 9.499 | 9.555 | 9.480 | 9.506 | 300,468 | +0.03(+0.34%) |
Jul 08, 2015 | 9.467 | 9.503 | 9.457 | 9.473 | 244,146 | -0.04(-0.44%) |
Jul 07, 2015 | 9.535 | 9.548 | 9.480 | 9.515 | 373,880 | +0.03(+0.34%) |
Jul 06, 2015 | 9.431 | 9.554 | 9.431 | 9.483 | 490,216 | -0.03(-0.34%) |
Jul 02, 2015 | 9.438 | 9.515 | 9.515 | 9.515 | 605,578 | +0.07(+0.79%) |
Jul 01, 2015 | 9.567 | 9.567 | 9.425 | 9.441 | 781,304 | -0.03(-0.34%) |
Jun 30, 2015 | 9.415 | 9.486 | 9.415 | 9.473 | 377,145 | +0.07(+0.79%) |
Jun 29, 2015 | 9.451 | 9.451 | 9.379 | 9.399 | 620,567 | -0.07(-0.72%) |
Jun 26, 2015 | 9.457 | 9.496 | 9.457 | 9.467 | 504,727 | -0.01(-0.10%) |
Jun 25, 2015 | 9.535 | 9.558 | 9.457 | 9.477 | 609,997 | -0.06(-0.65%) |
Jun 24, 2015 | 9.522 | 9.561 | 9.512 | 9.538 | 418,219 | +0.03(+0.27%) |
Jun 23, 2015 | 9.464 | 9.519 | 9.454 | 9.512 | 334,027 | +0.05(+0.48%) |
Jun 22, 2015 | 9.464 | 9.499 | 9.454 | 9.467 | 503,786 | +0.01(+0.14%) |
Jun 19, 2015 | 9.421 | 9.477 | 9.421 | 9.454 | 454,887 | +0.02(+0.21%) |
Jun 18, 2015 | 9.441 | 9.496 | 9.421 | 9.434 | 470,294 | -0.01(-0.10%) |
Jun 17, 2015 | 9.486 | 9.519 | 9.444 | 9.444 | 522,549 | -0.07(-0.75%) |
Jun 16, 2015 | 9.496 | 9.541 | 9.486 | 9.515 | 230,354 | +0.03(+0.34%) |
Jun 15, 2015 | 9.415 | 9.496 | 9.415 | 9.483 | 289,342 | +0.02(+0.21%) |
Jun 12, 2015 | 9.486 | 9.509 | 9.408 | 9.464 | 1,361,710 | -0.05(-0.48%) |
Jun 11, 2015 | 9.561 | 9.597 | 9.503 | 9.509 | 464,300 | -0.02(-0.24%) |
Jun 10, 2015 | 9.483 | 9.564 | 9.482 | 9.532 | 446,904 | +0.04(+0.38%) |
Jun 09, 2015 | 9.548 | 9.571 | 9.486 | 9.496 | 538,237 | -0.02(-0.24%) |
Jun 08, 2015 | 9.570 | 9.602 | 9.506 | 9.519 | 436,751 | -0.03(-0.27%) |
Jun 05, 2015 | 9.583 | 9.599 | 9.532 | 9.544 | 538,616 | -0.07(-0.70%) |
Jun 04, 2015 | 9.609 | 9.641 | 9.599 | 9.612 | 239,974 | -0.00(-0.03%) |
Jun 03, 2015 | 9.615 | 9.644 | 9.602 | 9.615 | 310,523 | -0.03(-0.30%) |
Jun 02, 2015 | 9.606 | 9.644 | 9.606 | 9.644 | 494,022 | -0.00(-0.03%) |
Jun 01, 2015 | 9.648 | 9.648 | 9.609 | 9.648 | 293,074 | +0.02(+0.17%) |
May 29, 2015 | 9.606 | 9.641 | 9.596 | 9.631 | 401,106 | +0.04(+0.44%) |
May 28, 2015 | 9.609 | 9.609 | 9.590 | 9.590 | 384,231 | -0.02(-0.17%) |
May 27, 2015 | 9.573 | 9.612 | 9.561 | 9.606 | 340,299 | +0.06(+0.64%) |
May 26, 2015 | 9.573 | 9.588 | 9.525 | 9.544 | 334,491 | -0.02(-0.24%) |
May 22, 2015 | 9.609 | 9.567 | 9.567 | 9.567 | 333,526 | -0.04(-0.40%) |
May 21, 2015 | 9.573 | 9.612 | 9.564 | 9.606 | 558,274 | +0.03(+0.34%) |
May 20, 2015 | 9.583 | 9.609 | 9.564 | 9.573 | 341,687 | +0.00(+0.00%) |
May 19, 2015 | 9.590 | 9.622 | 9.564 | 9.573 | 307,188 | +0.02(+0.17%) |
May 18, 2015 | 9.609 | 9.625 | 9.554 | 9.557 | 317,483 | -0.05(-0.50%) |
May 15, 2015 | 9.567 | 9.606 | 9.548 | 9.606 | 589,350 | +0.04(+0.40%) |
May 14, 2015 | 9.422 | 9.606 | 9.422 | 9.567 | 432,000 | +0.05(+0.47%) |
May 13, 2015 | 9.541 | 9.548 | 9.503 | 9.522 | 506,742 | +0.02(+0.17%) |
May 12, 2015 | 9.509 | 9.548 | 9.483 | 9.506 | 721,369 | +0.02(+0.24%) |
May 11, 2015 | 9.532 | 9.544 | 9.470 | 9.483 | 641,192 | -0.05(-0.51%) |
May 08, 2015 | 9.612 | 9.619 | 9.522 | 9.532 | 574,621 | -0.02(-0.24%) |
May 07, 2015 | 9.641 | 9.648 | 9.522 | 9.554 | 759,392 | -0.04(-0.40%) |
May 06, 2015 | 9.609 | 9.628 | 9.558 | 9.593 | 401,416 | +0.01(+0.10%) |
May 05, 2015 | 9.602 | 9.634 | 9.580 | 9.583 | 300,403 | -0.06(-0.63%) |
May 04, 2015 | 9.618 | 9.644 | 9.591 | 9.644 | 614,082 | +0.05(+0.53%) |