Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.200 | 9.400 | 9.200 | 9.320 | 15,457 | +0.34(+3.79%) |
Jul 30, 2015 | 9.110 | 9.130 | 8.975 | 8.980 | 1,207 | -0.12(-1.32%) |
Jul 29, 2015 | 9.010 | 9.119 | 9.010 | 9.100 | 1,002 | +0.16(+1.82%) |
Jul 28, 2015 | 8.937 | 8.937 | 8.937 | 8.937 | 489 | -0.01(-0.15%) |
Jul 27, 2015 | 9.180 | 9.200 | 8.850 | 8.950 | 3,923 | -0.18(-1.97%) |
Jul 24, 2015 | 9.100 | 9.408 | 9.100 | 9.130 | 8,537 | +0.04(+0.44%) |
Jul 23, 2015 | 9.220 | 9.220 | 9.010 | 9.090 | 3,858 | -0.13(-1.41%) |
Jul 22, 2015 | 9.210 | 9.220 | 8.850 | 9.220 | 5,936 | +0.13(+1.43%) |
Jul 21, 2015 | 9.390 | 9.500 | 9.010 | 9.090 | 17,942 | -0.38(-4.01%) |
Jul 20, 2015 | 9.650 | 9.700 | 9.250 | 9.470 | 10,536 | -0.19(-1.97%) |
Jul 17, 2015 | 9.560 | 9.690 | 9.560 | 9.660 | 1,754 | -0.00(-0.05%) |
Jul 16, 2015 | 9.670 | 9.775 | 9.510 | 9.665 | 3,512 | +0.00(+0.05%) |
Jul 15, 2015 | 9.710 | 9.720 | 9.560 | 9.660 | 4,393 | -0.05(-0.51%) |
Jul 14, 2015 | 9.630 | 9.720 | 9.538 | 9.710 | 3,953 | +0.09(+0.88%) |
Jul 13, 2015 | 9.780 | 9.898 | 9.500 | 9.625 | 13,677 | +0.01(+0.05%) |
Jul 10, 2015 | 9.250 | 9.620 | 9.250 | 9.620 | 7,849 | +0.27(+2.89%) |
Jul 09, 2015 | 9.810 | 9.810 | 9.210 | 9.350 | 14,887 | -0.46(-4.69%) |
Jul 08, 2015 | 9.820 | 10.28 | 9.500 | 9.810 | 14,674 | +0.09(+0.93%) |
Jul 07, 2015 | 9.500 | 9.720 | 9.500 | 9.720 | 11,358 | +0.22(+2.26%) |
Jul 06, 2015 | 9.240 | 10.16 | 9.240 | 9.505 | 7,891 | +0.05(+0.58%) |
Jul 02, 2015 | 9.650 | 9.450 | 9.450 | 9.450 | 38,000 | -0.05(-0.53%) |
Jul 01, 2015 | 9.670 | 9.980 | 9.430 | 9.500 | 38,597 | +0.24(+2.59%) |
Jun 30, 2015 | 9.300 | 9.450 | 9.100 | 9.260 | 23,934 | +0.16(+1.76%) |
Jun 29, 2015 | 8.940 | 9.581 | 8.880 | 9.100 | 30,369 | +0.20(+2.25%) |
Jun 26, 2015 | 8.950 | 8.950 | 8.740 | 8.900 | 10,511 | -0.05(-0.56%) |
Jun 25, 2015 | 8.890 | 8.950 | 8.680 | 8.950 | 22,376 | +0.20(+2.29%) |
Jun 24, 2015 | 8.500 | 8.970 | 8.500 | 8.750 | 31,813 | +0.34(+4.04%) |
Jun 23, 2015 | 8.560 | 8.620 | 8.410 | 8.410 | 10,374 | -0.13(-1.52%) |
Jun 22, 2015 | 8.470 | 8.590 | 8.470 | 8.540 | 5,609 | +0.15(+1.79%) |
Jun 19, 2015 | 8.500 | 8.600 | 8.390 | 8.390 | 9,234 | -0.15(-1.76%) |
Jun 18, 2015 | 8.495 | 8.620 | 8.460 | 8.540 | 3,711 | +0.10(+1.18%) |
Jun 17, 2015 | 8.460 | 8.530 | 8.410 | 8.440 | 5,418 | +0.05(+0.60%) |
Jun 16, 2015 | 8.510 | 8.586 | 8.390 | 8.390 | 14,768 | -0.12(-1.41%) |
Jun 15, 2015 | 8.650 | 8.650 | 8.510 | 8.510 | 263 | -0.06(-0.70%) |
Jun 12, 2015 | 8.650 | 8.650 | 8.570 | 8.570 | 370 | +0.06(+0.71%) |
Jun 11, 2015 | 8.670 | 8.670 | 8.430 | 8.510 | 4,927 | -0.02(-0.22%) |
Jun 10, 2015 | 8.451 | 8.680 | 8.451 | 8.529 | 1,355 | -0.04(-0.48%) |
Jun 09, 2015 | 8.540 | 8.660 | 8.400 | 8.570 | 1,387 | -0.01(-0.09%) |
Jun 08, 2015 | 8.610 | 8.650 | 8.390 | 8.578 | 15,672 | -0.00(-0.03%) |
Jun 05, 2015 | 8.380 | 8.580 | 8.380 | 8.580 | 3,246 | +0.21(+2.51%) |
Jun 04, 2015 | 8.260 | 8.720 | 8.260 | 8.370 | 11,912 | -0.16(-1.88%) |
Jun 03, 2015 | 8.590 | 8.760 | 8.370 | 8.530 | 6,837 | -0.14(-1.61%) |
Jun 02, 2015 | 8.492 | 8.743 | 8.492 | 8.670 | 1,983 | +0.06(+0.70%) |
Jun 01, 2015 | 8.500 | 8.800 | 8.490 | 8.610 | 9,509 | +0.05(+0.58%) |
May 29, 2015 | 8.672 | 8.860 | 8.560 | 8.560 | 10,522 | -0.30(-3.38%) |
May 28, 2015 | 8.871 | 8.990 | 8.650 | 8.859 | 26,889 | +0.30(+3.49%) |
May 27, 2015 | 8.571 | 8.850 | 8.560 | 8.560 | 5,510 | -0.06(-0.70%) |
May 26, 2015 | 8.480 | 8.620 | 8.260 | 8.620 | 15,715 | +0.16(+1.89%) |
May 22, 2015 | 8.500 | 8.460 | 8.460 | 8.460 | 3,500 | +0.02(+0.24%) |
May 21, 2015 | 8.300 | 8.490 | 8.280 | 8.440 | 8,187 | -0.21(-2.43%) |
May 20, 2015 | 9.000 | 9.000 | 8.400 | 8.650 | 29,088 | -0.54(-5.88%) |
May 19, 2015 | 8.540 | 9.190 | 8.530 | 9.190 | 6,375 | +0.65(+7.61%) |
May 18, 2015 | 8.160 | 8.670 | 8.160 | 8.540 | 5,709 | +0.48(+5.96%) |
May 15, 2015 | 8.250 | 8.340 | 8.030 | 8.060 | 22,547 | -0.19(-2.30%) |
May 14, 2015 | 8.220 | 8.750 | 7.700 | 8.250 | 9,605 | +0.01(+0.12%) |
May 13, 2015 | 7.930 | 8.660 | 7.910 | 8.240 | 19,089 | +0.48(+6.19%) |
May 12, 2015 | 7.890 | 7.890 | 7.600 | 7.760 | 9,786 | -0.03(-0.35%) |
May 11, 2015 | 7.970 | 8.090 | 7.510 | 7.787 | 22,537 | -0.12(-1.55%) |
May 08, 2015 | 7.600 | 8.066 | 7.510 | 7.910 | 3,124 | +0.10(+1.28%) |
May 07, 2015 | 7.820 | 7.910 | 7.770 | 7.810 | 2,502 | -0.06(-0.76%) |
May 06, 2015 | 8.000 | 8.057 | 7.600 | 7.870 | 9,082 | -0.13(-1.62%) |
May 05, 2015 | 8.000 | 8.000 | 7.610 | 8.000 | 19,282 | -0.21(-2.56%) |
May 04, 2015 | 8.139 | 8.369 | 7.880 | 8.210 | 25,634 | -0.10(-1.17%) |