Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.300 | 9.366 | 9.273 | 9.338 | 27,464 | +0.06(+0.70%) |
Jul 30, 2015 | 9.282 | 9.320 | 9.264 | 9.273 | 10,664 | +0.01(+0.10%) |
Jul 29, 2015 | 9.301 | 9.301 | 9.255 | 9.264 | 19,675 | +0.04(+0.40%) |
Jul 28, 2015 | 9.264 | 9.264 | 9.227 | 9.227 | 13,460 | +0.01(+0.10%) |
Jul 27, 2015 | 9.264 | 9.264 | 9.180 | 9.218 | 9,224 | +0.02(+0.20%) |
Jul 24, 2015 | 9.264 | 9.264 | 9.180 | 9.199 | 4,229 | -0.06(-0.70%) |
Jul 23, 2015 | 9.264 | 9.264 | 9.255 | 9.264 | 2,927 | +0.01(+0.10%) |
Jul 22, 2015 | 9.228 | 9.264 | 9.228 | 9.254 | 2,623 | +0.02(+0.20%) |
Jul 21, 2015 | 9.245 | 9.260 | 9.143 | 9.236 | 236,007 | -0.01(-0.10%) |
Jul 20, 2015 | 9.273 | 9.347 | 9.190 | 9.245 | 28,545 | +0.13(+1.42%) |
Jul 17, 2015 | 9.041 | 9.273 | 9.041 | 9.116 | 28,747 | +0.28(+3.15%) |
Jul 16, 2015 | 8.689 | 9.023 | 8.670 | 8.837 | 5,301 | +0.17(+1.93%) |
Jul 13, 2015 | 8.494 | 8.670 | 8.670 | 8.670 | 6 | +0.19(+2.19%) |
Jul 09, 2015 | 8.485 | 8.485 | 8.485 | 8.485 | 113 | -0.05(-0.54%) |
Jul 08, 2015 | 8.596 | 8.624 | 8.531 | 8.531 | 1,195 | -0.07(-0.86%) |
Jul 07, 2015 | 8.683 | 8.683 | 8.606 | 8.606 | 5,540 | -0.11(-1.28%) |
Jul 06, 2015 | 8.689 | 8.717 | 8.624 | 8.717 | 3,336 | +0.00(+0.00%) |
Jul 02, 2015 | 8.717 | 8.717 | 8.717 | 8.717 | 323 | +0.03(+0.32%) |
Jul 01, 2015 | 8.661 | 8.717 | 8.624 | 8.689 | 2,987 | +0.05(+0.54%) |
Jun 30, 2015 | 8.767 | 8.800 | 8.643 | 8.643 | 3,010 | -0.12(-1.38%) |
Jun 29, 2015 | 8.798 | 8.810 | 8.763 | 8.763 | 2,387 | -0.04(-0.42%) |
Jun 26, 2015 | 8.800 | 8.800 | 8.800 | 8.800 | 3,605 | +0.13(+1.50%) |
Jun 25, 2015 | 8.606 | 8.717 | 8.606 | 8.670 | 3,784 | +0.09(+1.08%) |
Jun 24, 2015 | 8.526 | 8.578 | 8.526 | 8.578 | 994 | -0.02(-0.27%) |
Jun 22, 2015 | 8.624 | 8.601 | 8.601 | 8.601 | 52 | -0.11(-1.23%) |
Jun 19, 2015 | 8.485 | 8.708 | 8.448 | 8.708 | 27,609 | +0.15(+1.73%) |
Jun 18, 2015 | 8.494 | 8.578 | 8.485 | 8.559 | 10,283 | +0.07(+0.87%) |
Jun 17, 2015 | 8.494 | 8.494 | 8.485 | 8.485 | 11,568 | +0.00(+0.00%) |
Jun 16, 2015 | 8.485 | 8.485 | 8.485 | 8.485 | 503 | -0.03(-0.33%) |
Jun 15, 2015 | 8.531 | 8.541 | 8.513 | 8.513 | 3,621 | -0.11(-1.29%) |
Jun 12, 2015 | 8.531 | 8.624 | 8.531 | 8.624 | 474 | +0.04(+0.43%) |
Jun 11, 2015 | 8.578 | 8.717 | 8.578 | 8.587 | 5,005 | +0.10(+1.20%) |
Jun 10, 2015 | 8.708 | 8.708 | 8.485 | 8.485 | 3,282 | -0.14(-1.61%) |
Jun 09, 2015 | 8.633 | 8.633 | 8.624 | 8.624 | 364 | -0.05(-0.53%) |
Jun 08, 2015 | 8.448 | 8.717 | 8.439 | 8.670 | 8,031 | +0.09(+1.08%) |
Jun 05, 2015 | 8.550 | 8.578 | 8.541 | 8.578 | 1,624 | +0.03(+0.33%) |
Jun 04, 2015 | 8.587 | 8.587 | 8.504 | 8.550 | 1,756 | -0.13(-1.50%) |
Jun 03, 2015 | 8.726 | 8.726 | 8.494 | 8.680 | 31,249 | -0.05(-0.53%) |
May 29, 2015 | 8.856 | 8.726 | 8.726 | 8.726 | 6 | -0.05(-0.53%) |
May 28, 2015 | 8.810 | 8.810 | 8.717 | 8.772 | 1,033 | -0.04(-0.42%) |
May 27, 2015 | 8.865 | 8.902 | 8.810 | 8.810 | 27,307 | -0.03(-0.31%) |
May 26, 2015 | 8.874 | 8.874 | 8.837 | 8.837 | 1,955 | -0.15(-1.65%) |
May 22, 2015 | 8.837 | 8.986 | 8.986 | 8.986 | 3,774 | +0.12(+1.36%) |
May 21, 2015 | 8.828 | 8.913 | 8.819 | 8.865 | 533 | -0.04(-0.42%) |
May 20, 2015 | 8.847 | 8.902 | 8.837 | 8.902 | 3,228 | +0.02(+0.21%) |
May 19, 2015 | 8.854 | 8.902 | 8.837 | 8.884 | 15,133 | +0.06(+0.73%) |
May 18, 2015 | 9.032 | 9.032 | 8.819 | 8.820 | 3,683 | -0.20(-2.25%) |
May 15, 2015 | 9.023 | 9.041 | 8.819 | 9.023 | 2,021 | +0.13(+1.46%) |
May 14, 2015 | 8.856 | 9.041 | 8.856 | 8.893 | 7,710 | +0.04(+0.42%) |
May 13, 2015 | 8.856 | 8.884 | 8.819 | 8.856 | 8,302 | -0.02(-0.21%) |
May 12, 2015 | 8.828 | 8.893 | 8.819 | 8.874 | 8,204 | -0.06(-0.62%) |
May 11, 2015 | 9.041 | 9.041 | 8.828 | 8.930 | 13,260 | -0.05(-0.52%) |
May 08, 2015 | 9.041 | 9.041 | 8.856 | 8.976 | 7,361 | +0.00(+0.00%) |
May 07, 2015 | 8.986 | 8.986 | 8.976 | 8.976 | 215 | -0.01(-0.10%) |
May 06, 2015 | 8.976 | 8.995 | 8.884 | 8.986 | 2,382 | +0.06(+0.73%) |
May 05, 2015 | 8.940 | 8.940 | 8.921 | 8.921 | 33,287 | -0.11(-1.23%) |
May 04, 2015 | 9.032 | 9.032 | 9.032 | 9.032 | 250 | +0.08(+0.93%) |