Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.037 | 9.131 | 8.994 | 9.011 | 42,140 | -0.03(-0.28%) |
Jul 30, 2015 | 9.105 | 9.105 | 8.942 | 9.037 | 74,226 | -0.21(-2.23%) |
Jul 29, 2015 | 9.045 | 9.260 | 9.011 | 9.243 | 131,950 | +0.20(+2.18%) |
Jul 28, 2015 | 9.071 | 9.071 | 8.934 | 9.045 | 25,061 | +0.11(+1.25%) |
Jul 27, 2015 | 8.985 | 8.985 | 8.779 | 8.934 | 52,742 | -0.16(-1.79%) |
Jul 24, 2015 | 9.174 | 9.174 | 9.047 | 9.097 | 12,050 | -0.06(-0.71%) |
Jul 23, 2015 | 9.243 | 9.277 | 9.131 | 9.162 | 130,629 | -0.05(-0.51%) |
Jul 22, 2015 | 9.371 | 9.371 | 9.208 | 9.208 | 25,741 | -0.15(-1.56%) |
Jul 21, 2015 | 9.440 | 9.440 | 9.338 | 9.354 | 58,359 | +0.03(+0.28%) |
Jul 20, 2015 | 9.414 | 9.432 | 9.319 | 9.329 | 48,755 | +0.02(+0.18%) |
Jul 17, 2015 | 9.560 | 9.560 | 9.294 | 9.311 | 26,852 | -0.12(-1.27%) |
Jul 16, 2015 | 9.380 | 9.466 | 9.380 | 9.432 | 50,221 | +0.20(+2.14%) |
Jul 15, 2015 | 9.466 | 9.474 | 9.234 | 9.234 | 124,202 | -0.27(-2.79%) |
Jul 14, 2015 | 9.432 | 9.526 | 9.432 | 9.499 | 11,647 | +0.02(+0.17%) |
Jul 13, 2015 | 9.535 | 9.535 | 9.405 | 9.483 | 112,298 | +0.11(+1.19%) |
Jul 10, 2015 | 9.371 | 9.371 | 9.279 | 9.371 | 83,454 | +0.28(+3.12%) |
Jul 09, 2015 | 9.028 | 9.165 | 9.011 | 9.088 | 70,428 | +0.45(+5.16%) |
Jul 08, 2015 | 8.865 | 8.885 | 8.642 | 8.642 | 120,121 | -0.38(-4.19%) |
Jul 07, 2015 | 9.011 | 9.054 | 8.831 | 9.020 | 114,602 | -0.11(-1.18%) |
Jul 06, 2015 | 9.251 | 9.251 | 9.054 | 9.127 | 348,106 | -0.39(-4.10%) |
Jul 02, 2015 | 9.543 | 9.517 | 9.517 | 9.517 | 23,188 | -0.01(-0.09%) |
Jul 01, 2015 | 9.680 | 9.680 | 9.491 | 9.526 | 29,803 | -0.02(-0.18%) |
Jun 30, 2015 | 9.603 | 9.603 | 9.474 | 9.543 | 58,260 | +0.11(+1.18%) |
Jun 29, 2015 | 9.612 | 9.629 | 9.406 | 9.432 | 153,940 | -0.30(-3.07%) |
Jun 26, 2015 | 9.878 | 9.878 | 9.723 | 9.730 | 57,668 | -0.11(-1.07%) |
Jun 25, 2015 | 9.964 | 9.964 | 9.826 | 9.835 | 68,446 | -0.10(-1.04%) |
Jun 24, 2015 | 10.07 | 10.08 | 9.938 | 9.938 | 61,201 | -0.11(-1.06%) |
Jun 23, 2015 | 9.968 | 10.05 | 9.960 | 10.04 | 23,945 | +0.08(+0.76%) |
Jun 22, 2015 | 9.858 | 10.00 | 9.858 | 9.968 | 45,925 | +0.12(+1.20%) |
Jun 19, 2015 | 9.917 | 9.934 | 9.824 | 9.850 | 23,223 | -0.13(-1.27%) |
Jun 18, 2015 | 9.917 | 10.02 | 9.887 | 9.977 | 53,534 | +0.10(+1.03%) |
Jun 17, 2015 | 9.824 | 9.917 | 9.782 | 9.875 | 44,011 | +0.04(+0.43%) |
Jun 16, 2015 | 9.824 | 9.833 | 9.804 | 9.833 | 35,577 | +0.05(+0.52%) |
Jun 15, 2015 | 9.756 | 9.807 | 9.663 | 9.782 | 40,013 | -0.12(-1.20%) |
Jun 12, 2015 | 9.934 | 9.934 | 9.811 | 9.900 | 30,317 | -0.03(-0.34%) |
Jun 11, 2015 | 9.909 | 9.985 | 9.909 | 9.934 | 27,325 | +0.01(+0.09%) |
Jun 10, 2015 | 9.892 | 9.926 | 9.833 | 9.926 | 72,728 | +0.15(+1.56%) |
Jun 09, 2015 | 9.875 | 9.900 | 9.739 | 9.773 | 737,544 | -0.13(-1.28%) |
Jun 08, 2015 | 10.06 | 10.06 | 9.859 | 9.900 | 127,601 | -0.07(-0.68%) |
Jun 05, 2015 | 9.934 | 9.985 | 9.881 | 9.968 | 40,484 | -0.06(-0.59%) |
Jun 04, 2015 | 10.11 | 10.16 | 9.993 | 10.03 | 29,330 | -0.14(-1.42%) |
Jun 03, 2015 | 10.15 | 10.21 | 10.09 | 10.17 | 86,236 | +0.03(+0.25%) |
Jun 02, 2015 | 10.15 | 10.16 | 10.01 | 10.15 | 77,940 | +0.03(+0.25%) |
Jun 01, 2015 | 10.27 | 10.27 | 10.08 | 10.12 | 85,167 | -0.17(-1.65%) |
May 29, 2015 | 10.30 | 10.45 | 10.21 | 10.29 | 54,409 | +0.10(+1.00%) |
May 28, 2015 | 10.34 | 10.43 | 10.16 | 10.19 | 67,190 | -0.26(-2.51%) |
May 27, 2015 | 10.48 | 10.48 | 10.30 | 10.45 | 81,567 | +0.06(+0.57%) |
May 26, 2015 | 10.55 | 10.55 | 10.33 | 10.39 | 78,517 | -0.08(-0.73%) |
May 22, 2015 | 10.48 | 10.47 | 10.47 | 10.47 | 56,440 | +0.07(+0.65%) |
May 21, 2015 | 10.38 | 10.57 | 10.37 | 10.40 | 70,758 | -0.08(-0.76%) |
May 20, 2015 | 10.61 | 10.63 | 10.42 | 10.48 | 117,068 | -0.28(-2.57%) |
May 19, 2015 | 10.93 | 10.93 | 10.76 | 10.76 | 76,772 | -0.14(-1.24%) |
May 18, 2015 | 11.05 | 11.05 | 10.83 | 10.89 | 90,498 | -0.01(-0.08%) |
May 15, 2015 | 10.91 | 10.93 | 10.85 | 10.90 | 68,846 | +0.05(+0.47%) |
May 14, 2015 | 10.89 | 10.89 | 10.89 | 10.85 | 132,149 | +0.04(+0.39%) |
May 13, 2015 | 10.81 | 10.86 | 10.73 | 10.81 | 208,286 | +0.13(+1.19%) |
May 12, 2015 | 10.83 | 10.83 | 10.68 | 10.68 | 593,503 | -0.03(-0.24%) |
May 11, 2015 | 10.88 | 10.88 | 10.70 | 10.70 | 101,263 | -0.13(-1.17%) |
May 08, 2015 | 10.77 | 10.83 | 10.68 | 10.83 | 27,135 | +0.19(+1.83%) |
May 07, 2015 | 10.54 | 10.64 | 10.37 | 10.64 | 79,214 | +0.09(+0.88%) |
May 06, 2015 | 10.60 | 10.70 | 10.54 | 10.54 | 206,308 | -0.08(-0.79%) |
May 05, 2015 | 10.73 | 10.73 | 10.60 | 10.63 | 193,096 | -0.09(-0.83%) |
May 04, 2015 | 10.73 | 10.74 | 10.65 | 10.72 | 37,953 | +0.05(+0.44%) |