Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.835 | 9.887 | 9.835 | 9.850 | 33,566 | +0.03(+0.30%) |
Jul 30, 2015 | 9.887 | 9.887 | 9.821 | 9.821 | 15,656 | -0.03(-0.30%) |
Jul 29, 2015 | 9.865 | 9.879 | 9.850 | 9.850 | 27,959 | -0.01(-0.07%) |
Jul 28, 2015 | 9.865 | 9.909 | 9.857 | 9.857 | 17,996 | -0.04(-0.37%) |
Jul 27, 2015 | 9.821 | 9.894 | 9.821 | 9.894 | 13,092 | +0.03(+0.25%) |
Jul 24, 2015 | 9.806 | 9.869 | 9.784 | 9.869 | 15,298 | +0.06(+0.64%) |
Jul 23, 2015 | 9.821 | 9.821 | 9.762 | 9.806 | 16,627 | -0.01(-0.15%) |
Jul 22, 2015 | 9.799 | 9.821 | 9.755 | 9.821 | 8,609 | +0.02(+0.22%) |
Jul 21, 2015 | 9.777 | 9.799 | 9.758 | 9.799 | 6,937 | +0.00(+0.00%) |
Jul 20, 2015 | 9.821 | 9.821 | 9.769 | 9.799 | 7,641 | -0.01(-0.15%) |
Jul 17, 2015 | 9.821 | 9.821 | 9.784 | 9.813 | 10,409 | +0.00(+0.00%) |
Jul 16, 2015 | 9.791 | 9.813 | 9.769 | 9.813 | 17,000 | +0.01(+0.07%) |
Jul 15, 2015 | 9.813 | 9.813 | 9.755 | 9.806 | 29,183 | +0.01(+0.15%) |
Jul 14, 2015 | 9.784 | 9.806 | 9.777 | 9.791 | 18,258 | -0.01(-0.07%) |
Jul 13, 2015 | 9.784 | 9.806 | 9.769 | 9.799 | 30,283 | +0.02(+0.24%) |
Jul 10, 2015 | 9.709 | 9.797 | 9.702 | 9.775 | 50,423 | +0.04(+0.37%) |
Jul 09, 2015 | 9.766 | 9.766 | 9.717 | 9.738 | 40,315 | -0.04(-0.37%) |
Jul 08, 2015 | 9.738 | 9.804 | 9.738 | 9.775 | 8,076 | +0.03(+0.30%) |
Jul 07, 2015 | 9.731 | 9.789 | 9.731 | 9.746 | 17,188 | +0.04(+0.45%) |
Jul 06, 2015 | 9.666 | 9.709 | 9.666 | 9.702 | 11,960 | +0.04(+0.38%) |
Jul 02, 2015 | 9.651 | 9.666 | 9.666 | 9.666 | 21,538 | +0.01(+0.15%) |
Jul 01, 2015 | 9.658 | 9.717 | 9.644 | 9.651 | 27,786 | +0.02(+0.23%) |
Jun 30, 2015 | 9.673 | 9.673 | 9.614 | 9.629 | 43,222 | -0.04(-0.38%) |
Jun 29, 2015 | 9.789 | 9.789 | 9.658 | 9.666 | 74,426 | -0.10(-1.04%) |
Jun 26, 2015 | 9.797 | 9.797 | 9.760 | 9.768 | 7,335 | -0.04(-0.45%) |
Jun 25, 2015 | 9.840 | 9.840 | 9.789 | 9.811 | 22,268 | -0.04(-0.37%) |
Jun 24, 2015 | 9.833 | 9.870 | 9.833 | 9.848 | 7,869 | +0.01(+0.07%) |
Jun 23, 2015 | 9.840 | 9.884 | 9.811 | 9.840 | 18,830 | -0.01(-0.07%) |
Jun 22, 2015 | 9.899 | 9.921 | 9.833 | 9.848 | 17,439 | -0.07(-0.73%) |
Jun 19, 2015 | 9.877 | 9.921 | 9.870 | 9.921 | 9,601 | +0.06(+0.59%) |
Jun 18, 2015 | 9.906 | 9.906 | 9.840 | 9.862 | 12,145 | -0.04(-0.37%) |
Jun 17, 2015 | 9.848 | 9.899 | 9.840 | 9.899 | 11,945 | +0.04(+0.44%) |
Jun 16, 2015 | 9.884 | 9.884 | 9.840 | 9.855 | 7,437 | -0.02(-0.22%) |
Jun 15, 2015 | 9.826 | 9.891 | 9.826 | 9.877 | 18,648 | +0.07(+0.74%) |
Jun 12, 2015 | 9.789 | 9.862 | 9.789 | 9.804 | 25,008 | -0.01(-0.15%) |
Jun 11, 2015 | 9.804 | 9.826 | 9.801 | 9.819 | 23,025 | +0.05(+0.47%) |
Jun 10, 2015 | 9.766 | 9.867 | 9.715 | 9.773 | 19,197 | -0.01(-0.15%) |
Jun 09, 2015 | 9.838 | 9.838 | 9.759 | 9.788 | 18,889 | -0.08(-0.81%) |
Jun 08, 2015 | 9.882 | 9.911 | 9.860 | 9.867 | 20,067 | -0.03(-0.29%) |
Jun 05, 2015 | 9.976 | 9.991 | 9.882 | 9.896 | 14,988 | -0.10(-1.02%) |
Jun 04, 2015 | 10.03 | 10.06 | 9.998 | 9.998 | 8,328 | -0.06(-0.58%) |
Jun 03, 2015 | 10.11 | 10.11 | 10.06 | 10.06 | 16,045 | -0.06(-0.57%) |
Jun 02, 2015 | 10.09 | 10.16 | 10.08 | 10.11 | 19,241 | +0.01(+0.07%) |
Jun 01, 2015 | 10.09 | 10.11 | 10.09 | 10.11 | 6,594 | +0.04(+0.36%) |
May 29, 2015 | 10.05 | 10.08 | 10.04 | 10.07 | 5,393 | +0.02(+0.22%) |
May 28, 2015 | 9.998 | 10.05 | 9.998 | 10.05 | 14,936 | +0.05(+0.51%) |
May 27, 2015 | 9.954 | 10.01 | 9.954 | 9.998 | 15,609 | +0.04(+0.36%) |
May 26, 2015 | 9.983 | 9.983 | 9.954 | 9.962 | 8,555 | -0.01(-0.15%) |
May 22, 2015 | 10.06 | 9.976 | 9.976 | 9.976 | 30,620 | -0.07(-0.65%) |
May 21, 2015 | 10.06 | 10.08 | 10.01 | 10.04 | 18,905 | +0.01(+0.07%) |
May 20, 2015 | 10.08 | 10.11 | 10.02 | 10.03 | 20,078 | -0.07(-0.65%) |
May 19, 2015 | 10.09 | 10.12 | 10.06 | 10.10 | 13,710 | -0.02(-0.16%) |
May 18, 2015 | 10.21 | 10.21 | 10.10 | 10.12 | 16,446 | -0.07(-0.69%) |
May 15, 2015 | 10.21 | 10.22 | 10.19 | 10.19 | 10,689 | +0.00(+0.00%) |
May 14, 2015 | 10.15 | 10.19 | 10.14 | 10.19 | 7,835 | +0.04(+0.36%) |
May 13, 2015 | 10.11 | 10.16 | 10.11 | 10.15 | 20,046 | +0.05(+0.52%) |
May 12, 2015 | 10.05 | 10.13 | 10.05 | 10.10 | 17,560 | +0.02(+0.22%) |
May 11, 2015 | 10.12 | 10.12 | 10.07 | 10.08 | 15,923 | -0.08(-0.78%) |
May 08, 2015 | 10.14 | 10.21 | 10.13 | 10.16 | 14,623 | +0.04(+0.43%) |
May 07, 2015 | 10.08 | 10.18 | 10.05 | 10.11 | 43,354 | -0.02(-0.21%) |
May 06, 2015 | 10.24 | 10.29 | 10.10 | 10.13 | 31,044 | -0.17(-1.68%) |
May 05, 2015 | 10.23 | 10.31 | 10.22 | 10.31 | 36,115 | +0.09(+0.85%) |
May 04, 2015 | 10.26 | 10.31 | 10.21 | 10.22 | 34,373 | -0.09(-0.84%) |