Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.040 | 9.070 | 8.960 | 8.990 | 600,371 | +0.05(+0.56%) |
Jul 30, 2015 | 8.920 | 9.020 | 8.920 | 8.940 | 753,706 | -0.08(-0.89%) |
Jul 29, 2015 | 9.000 | 9.069 | 8.970 | 9.020 | 449,642 | +0.02(+0.22%) |
Jul 28, 2015 | 8.990 | 9.040 | 8.990 | 9.000 | 565,589 | +0.00(+0.00%) |
Jul 27, 2015 | 9.000 | 9.070 | 8.980 | 9.000 | 519,439 | -0.04(-0.44%) |
Jul 24, 2015 | 8.890 | 9.065 | 8.870 | 9.040 | 1,003,457 | +0.10(+1.12%) |
Jul 23, 2015 | 9.010 | 9.040 | 8.935 | 8.940 | 366,656 | -0.05(-0.56%) |
Jul 22, 2015 | 8.950 | 9.020 | 8.940 | 8.990 | 1,411,222 | -0.06(-0.66%) |
Jul 21, 2015 | 9.070 | 9.120 | 9.032 | 9.050 | 1,223,816 | -0.02(-0.22%) |
Jul 20, 2015 | 9.140 | 9.150 | 9.060 | 9.070 | 1,783,966 | -0.25(-2.68%) |
Jul 17, 2015 | 9.360 | 9.370 | 9.300 | 9.320 | 608,661 | -0.09(-0.96%) |
Jul 16, 2015 | 9.420 | 9.435 | 9.409 | 9.410 | 324,888 | -0.05(-0.53%) |
Jul 15, 2015 | 9.440 | 9.464 | 9.410 | 9.460 | 352,967 | -0.04(-0.42%) |
Jul 14, 2015 | 9.530 | 9.540 | 9.490 | 9.500 | 205,347 | -0.02(-0.21%) |
Jul 13, 2015 | 9.480 | 9.540 | 9.470 | 9.520 | 340,448 | -0.04(-0.42%) |
Jul 10, 2015 | 9.550 | 9.587 | 9.530 | 9.560 | 254,941 | +0.00(+0.00%) |
Jul 09, 2015 | 9.600 | 9.610 | 9.540 | 9.560 | 272,130 | +0.02(+0.21%) |
Jul 08, 2015 | 9.550 | 9.590 | 9.530 | 9.540 | 400,367 | +0.02(+0.21%) |
Jul 07, 2015 | 9.550 | 9.550 | 9.450 | 9.520 | 474,353 | -0.11(-1.14%) |
Jul 06, 2015 | 9.590 | 9.675 | 9.590 | 9.630 | 462,316 | +0.04(+0.42%) |
Jul 02, 2015 | 9.580 | 9.590 | 9.590 | 9.590 | 402,800 | -0.04(-0.42%) |
Jul 01, 2015 | 9.620 | 9.660 | 9.620 | 9.630 | 143,632 | -0.03(-0.31%) |
Jun 30, 2015 | 9.650 | 9.710 | 9.630 | 9.660 | 739,508 | -0.06(-0.62%) |
Jun 29, 2015 | 9.700 | 9.720 | 9.675 | 9.720 | 588,324 | +0.05(+0.52%) |
Jun 26, 2015 | 9.640 | 9.690 | 9.630 | 9.670 | 377,341 | +0.00(+0.00%) |
Jun 25, 2015 | 9.670 | 9.690 | 9.650 | 9.670 | 212,568 | +0.00(+0.00%) |
Jun 24, 2015 | 9.680 | 9.690 | 9.655 | 9.670 | 327,134 | -0.03(-0.31%) |
Jun 23, 2015 | 9.710 | 9.730 | 9.690 | 9.700 | 260,418 | -0.07(-0.72%) |
Jun 22, 2015 | 9.810 | 9.810 | 9.760 | 9.770 | 530,380 | -0.15(-1.51%) |
Jun 19, 2015 | 9.940 | 9.945 | 9.900 | 9.920 | 197,683 | +0.01(+0.10%) |
Jun 18, 2015 | 9.930 | 9.960 | 9.900 | 9.910 | 477,259 | +0.12(+1.23%) |
Jun 17, 2015 | 9.740 | 9.830 | 9.710 | 9.790 | 196,091 | +0.02(+0.20%) |
Jun 16, 2015 | 9.750 | 9.770 | 9.720 | 9.770 | 186,741 | -0.04(-0.41%) |
Jun 15, 2015 | 9.750 | 9.830 | 9.750 | 9.810 | 179,898 | +0.06(+0.62%) |
Jun 12, 2015 | 9.730 | 9.770 | 9.720 | 9.750 | 267,249 | +0.01(+0.10%) |
Jun 11, 2015 | 9.750 | 9.760 | 9.720 | 9.740 | 316,134 | -0.06(-0.61%) |
Jun 10, 2015 | 9.830 | 9.840 | 9.790 | 9.800 | 279,825 | +0.08(+0.82%) |
Jun 09, 2015 | 9.760 | 9.770 | 9.720 | 9.720 | 213,883 | +0.00(+0.00%) |
Jun 08, 2015 | 9.690 | 9.720 | 9.670 | 9.720 | 336,974 | +0.04(+0.41%) |
Jun 05, 2015 | 9.620 | 9.690 | 9.610 | 9.680 | 322,078 | -0.05(-0.51%) |
Jun 04, 2015 | 9.730 | 9.740 | 9.680 | 9.730 | 370,935 | -0.06(-0.61%) |
Jun 03, 2015 | 9.840 | 9.840 | 9.740 | 9.790 | 376,672 | -0.06(-0.61%) |
Jun 02, 2015 | 9.850 | 9.870 | 9.830 | 9.850 | 233,038 | +0.04(+0.41%) |
Jun 01, 2015 | 9.900 | 9.940 | 9.800 | 9.810 | 401,471 | -0.01(-0.10%) |
May 29, 2015 | 9.820 | 9.850 | 9.810 | 9.820 | 214,059 | +0.00(+0.00%) |
May 28, 2015 | 9.810 | 9.830 | 9.760 | 9.820 | 267,885 | +0.01(+0.10%) |
May 27, 2015 | 9.800 | 9.820 | 9.790 | 9.810 | 219,985 | +0.00(+0.00%) |
May 26, 2015 | 9.800 | 9.840 | 9.800 | 9.810 | 348,102 | -0.14(-1.41%) |
May 22, 2015 | 9.960 | 9.950 | 9.950 | 9.950 | 187,900 | -0.03(-0.25%) |
May 21, 2015 | 9.960 | 9.995 | 9.950 | 9.975 | 211,706 | -0.04(-0.35%) |
May 20, 2015 | 9.990 | 10.03 | 9.980 | 10.01 | 265,047 | +0.03(+0.30%) |
May 19, 2015 | 10.03 | 10.05 | 9.960 | 9.980 | 305,964 | -0.13(-1.29%) |
May 18, 2015 | 10.15 | 10.15 | 10.10 | 10.11 | 605,750 | -0.01(-0.10%) |
May 15, 2015 | 10.06 | 10.12 | 10.06 | 10.12 | 409,787 | +0.03(+0.30%) |
May 14, 2015 | 10.11 | 10.15 | 10.08 | 10.09 | 494,707 | +0.04(+0.40%) |
May 13, 2015 | 9.990 | 10.08 | 9.974 | 10.05 | 270,380 | +0.19(+1.93%) |
May 12, 2015 | 9.830 | 9.880 | 9.820 | 9.860 | 225,297 | +0.07(+0.77%) |
May 11, 2015 | 9.830 | 9.850 | 9.760 | 9.785 | 154,491 | -0.04(-0.46%) |
May 08, 2015 | 9.850 | 9.851 | 9.795 | 9.830 | 357,282 | +0.06(+0.61%) |
May 07, 2015 | 9.820 | 9.820 | 9.770 | 9.770 | 247,691 | -0.08(-0.81%) |
May 06, 2015 | 9.870 | 9.895 | 9.831 | 9.850 | 322,692 | -0.03(-0.30%) |
May 05, 2015 | 9.900 | 9.920 | 9.850 | 9.880 | 601,228 | +0.04(+0.41%) |
May 04, 2015 | 9.830 | 9.863 | 9.810 | 9.840 | 228,998 | +0.09(+0.92%) |