Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.875 | 9.932 | 9.751 | 9.818 | 943,760 | -0.02(-0.18%) |
Jul 30, 2015 | 9.792 | 9.863 | 9.717 | 9.835 | 530,326 | +0.03(+0.29%) |
Jul 29, 2015 | 9.818 | 9.953 | 9.740 | 9.806 | 839,730 | -0.01(-0.15%) |
Jul 28, 2015 | 9.734 | 9.840 | 9.654 | 9.820 | 798,768 | +0.13(+1.30%) |
Jul 27, 2015 | 9.711 | 9.783 | 9.651 | 9.694 | 744,538 | -0.03(-0.30%) |
Jul 24, 2015 | 9.648 | 9.743 | 9.596 | 9.723 | 984,523 | +0.07(+0.68%) |
Jul 23, 2015 | 9.634 | 9.737 | 9.539 | 9.657 | 1,804,830 | +0.03(+0.30%) |
Jul 22, 2015 | 9.694 | 9.731 | 9.579 | 9.628 | 1,166,450 | -0.14(-1.47%) |
Jul 21, 2015 | 9.904 | 9.941 | 9.726 | 9.772 | 502,465 | -0.15(-1.51%) |
Jul 20, 2015 | 9.961 | 9.961 | 9.881 | 9.921 | 431,354 | -0.03(-0.29%) |
Jul 17, 2015 | 9.961 | 9.981 | 9.918 | 9.950 | 390,263 | -0.01(-0.09%) |
Jul 16, 2015 | 9.999 | 10.01 | 9.941 | 9.958 | 519,850 | +0.00(+0.03%) |
Jul 15, 2015 | 9.981 | 9.990 | 9.872 | 9.955 | 1,396,290 | -0.05(-0.49%) |
Jul 14, 2015 | 9.950 | 10.03 | 9.858 | 10.00 | 800,011 | +0.03(+0.32%) |
Jul 13, 2015 | 9.930 | 10.01 | 9.918 | 9.973 | 471,993 | +0.01(+0.09%) |
Jul 10, 2015 | 9.869 | 9.984 | 9.843 | 9.964 | 850,019 | +0.12(+1.26%) |
Jul 09, 2015 | 9.901 | 9.944 | 9.806 | 9.840 | 1,425,641 | -0.01(-0.09%) |
Jul 08, 2015 | 9.889 | 9.967 | 9.829 | 9.849 | 1,195,307 | -0.09(-0.87%) |
Jul 07, 2015 | 9.886 | 9.947 | 9.815 | 9.935 | 1,043,957 | -0.00(-0.03%) |
Jul 06, 2015 | 9.886 | 9.990 | 9.884 | 9.938 | 1,555,621 | -0.05(-0.49%) |
Jul 02, 2015 | 9.835 | 9.987 | 9.987 | 9.987 | 1,183,028 | +0.01(+0.12%) |
Jul 01, 2015 | 9.915 | 10.00 | 9.865 | 9.976 | 621,011 | +0.08(+0.81%) |
Jun 30, 2015 | 9.835 | 9.947 | 9.797 | 9.895 | 2,509,683 | +0.06(+0.58%) |
Jun 29, 2015 | 9.869 | 9.944 | 9.838 | 9.838 | 663,407 | -0.20(-1.95%) |
Jun 26, 2015 | 9.978 | 10.05 | 9.938 | 10.03 | 685,898 | +0.02(+0.17%) |
Jun 25, 2015 | 9.918 | 10.04 | 9.907 | 10.02 | 797,769 | +0.08(+0.81%) |
Jun 24, 2015 | 9.803 | 9.976 | 9.797 | 9.935 | 742,015 | +0.07(+0.76%) |
Jun 23, 2015 | 9.895 | 9.981 | 9.840 | 9.861 | 595,301 | -0.07(-0.69%) |
Jun 22, 2015 | 9.835 | 9.955 | 9.754 | 9.930 | 1,136,017 | +0.28(+2.95%) |
Jun 19, 2015 | 9.591 | 9.749 | 9.565 | 9.645 | 1,432,936 | -0.03(-0.36%) |
Jun 18, 2015 | 9.622 | 9.691 | 9.608 | 9.680 | 539,873 | +0.10(+1.08%) |
Jun 17, 2015 | 9.599 | 9.648 | 9.519 | 9.576 | 542,665 | -0.02(-0.24%) |
Jun 16, 2015 | 9.570 | 9.634 | 9.504 | 9.599 | 611,318 | +0.02(+0.21%) |
Jun 15, 2015 | 9.513 | 9.593 | 9.473 | 9.579 | 733,891 | +0.03(+0.36%) |
Jun 12, 2015 | 9.562 | 9.619 | 9.533 | 9.545 | 627,499 | -0.08(-0.81%) |
Jun 11, 2015 | 9.697 | 9.703 | 9.559 | 9.622 | 814,444 | -0.05(-0.56%) |
Jun 10, 2015 | 9.743 | 9.751 | 9.659 | 9.677 | 604,597 | +0.01(+0.15%) |
Jun 09, 2015 | 9.642 | 9.685 | 9.542 | 9.662 | 577,313 | +0.03(+0.33%) |
Jun 08, 2015 | 9.677 | 9.717 | 9.619 | 9.631 | 751,656 | -0.01(-0.09%) |
Jun 05, 2015 | 9.625 | 9.659 | 9.580 | 9.639 | 712,222 | -0.03(-0.35%) |
Jun 04, 2015 | 9.693 | 9.750 | 9.639 | 9.673 | 832,115 | -0.04(-0.44%) |
Jun 03, 2015 | 9.676 | 9.761 | 9.648 | 9.716 | 663,085 | +0.01(+0.06%) |
Jun 02, 2015 | 9.668 | 9.747 | 9.651 | 9.710 | 830,945 | +0.07(+0.74%) |
Jun 01, 2015 | 9.648 | 9.665 | 9.560 | 9.639 | 725,243 | -0.02(-0.23%) |
May 29, 2015 | 9.648 | 9.676 | 9.537 | 9.662 | 728,492 | -0.05(-0.47%) |
May 28, 2015 | 9.622 | 9.733 | 9.605 | 9.707 | 781,900 | +0.03(+0.26%) |
May 27, 2015 | 9.668 | 9.733 | 9.600 | 9.682 | 858,461 | +0.01(+0.12%) |
May 26, 2015 | 9.716 | 9.759 | 9.625 | 9.671 | 980,260 | -0.04(-0.38%) |
May 22, 2015 | 9.679 | 9.707 | 9.707 | 9.707 | 803,844 | -0.02(-0.18%) |
May 21, 2015 | 9.631 | 9.739 | 9.631 | 9.725 | 476,700 | +0.10(+1.09%) |
May 20, 2015 | 9.645 | 9.722 | 9.617 | 9.620 | 631,629 | -0.03(-0.26%) |
May 19, 2015 | 9.671 | 9.685 | 9.588 | 9.645 | 1,055,288 | -0.10(-1.05%) |
May 18, 2015 | 9.770 | 9.847 | 9.730 | 9.747 | 485,964 | -0.06(-0.61%) |
May 15, 2015 | 9.787 | 9.829 | 9.733 | 9.807 | 943,529 | -0.02(-0.17%) |
May 14, 2015 | 9.917 | 9.946 | 9.815 | 9.824 | 994,455 | -0.05(-0.46%) |
May 13, 2015 | 9.881 | 9.900 | 9.759 | 9.869 | 1,023,265 | +0.05(+0.49%) |
May 12, 2015 | 9.934 | 9.934 | 9.807 | 9.821 | 1,816,985 | -0.11(-1.14%) |
May 11, 2015 | 9.861 | 10.03 | 9.844 | 9.934 | 3,394,572 | +0.08(+0.78%) |
May 08, 2015 | 9.844 | 9.954 | 9.648 | 9.858 | 9,540,228 | -0.14(-1.42%) |
May 07, 2015 | 9.971 | 10.03 | 9.852 | 10.000 | 1,242,241 | +0.09(+0.92%) |
May 06, 2015 | 9.705 | 9.909 | 9.594 | 9.909 | 1,280,833 | +0.30(+3.16%) |
May 05, 2015 | 9.821 | 9.821 | 9.580 | 9.605 | 1,400,575 | -0.18(-1.80%) |
May 04, 2015 | 9.838 | 9.855 | 9.761 | 9.781 | 560,037 | -0.01(-0.06%) |