Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.580 | 9.580 | 9.580 | 0 | +0.30(+3.23%) | |
Jul 30, 2015 | 9.330 | 9.370 | 9.260 | 9.280 | 358,717 | -0.10(-1.07%) |
Jul 29, 2015 | 9.230 | 9.430 | 9.230 | 9.380 | 222,710 | +0.08(+0.86%) |
Jul 28, 2015 | 9.260 | 9.330 | 9.050 | 9.300 | 440,463 | +0.06(+0.65%) |
Jul 27, 2015 | 9.310 | 9.350 | 9.210 | 9.240 | 457,815 | -0.13(-1.39%) |
Jul 24, 2015 | 9.270 | 9.430 | 9.270 | 9.370 | 552,492 | +0.03(+0.32%) |
Jul 23, 2015 | 9.410 | 9.410 | 9.210 | 9.340 | 294,806 | -0.01(-0.11%) |
Jul 22, 2015 | 9.440 | 9.440 | 9.260 | 9.350 | 691,633 | -0.06(-0.64%) |
Jul 21, 2015 | 9.480 | 9.540 | 9.400 | 9.410 | 226,482 | -0.09(-0.95%) |
Jul 20, 2015 | 9.770 | 9.770 | 9.490 | 9.500 | 377,833 | -0.22(-2.26%) |
Jul 17, 2015 | 9.700 | 9.750 | 9.560 | 9.720 | 297,302 | +0.04(+0.41%) |
Jul 16, 2015 | 9.500 | 9.700 | 9.475 | 9.680 | 530,786 | +0.20(+2.11%) |
Jul 15, 2015 | 9.280 | 9.490 | 9.250 | 9.480 | 892,195 | +0.18(+1.94%) |
Jul 14, 2015 | 9.340 | 9.350 | 9.240 | 9.300 | 405,614 | -0.04(-0.43%) |
Jul 13, 2015 | 9.380 | 9.420 | 9.205 | 9.340 | 410,229 | +0.07(+0.76%) |
Jul 10, 2015 | 9.180 | 9.310 | 9.180 | 9.270 | 308,005 | +0.13(+1.42%) |
Jul 09, 2015 | 9.390 | 9.420 | 9.130 | 9.140 | 797,256 | -0.21(-2.25%) |
Jul 08, 2015 | 9.590 | 9.620 | 9.340 | 9.350 | 296,249 | -0.24(-2.50%) |
Jul 07, 2015 | 9.400 | 9.635 | 9.300 | 9.590 | 363,540 | +0.22(+2.35%) |
Jul 06, 2015 | 9.340 | 9.450 | 9.330 | 9.370 | 246,171 | -0.06(-0.64%) |
Jul 03, 2015 | 9.390 | 9.450 | 9.350 | 9.430 | 96,863 | +0.01(+0.11%) |
Jul 02, 2015 | 9.380 | 9.440 | 9.320 | 9.420 | 297,584 | +0.06(+0.64%) |
Jun 30, 2015 | 9.360 | 9.360 | 9.360 | 0 | +0.09(+0.97%) | |
Jun 29, 2015 | 9.500 | 9.500 | 9.260 | 9.270 | 442,669 | -0.27(-2.83%) |
Jun 26, 2015 | 9.630 | 9.640 | 9.470 | 9.540 | 378,872 | -0.18(-1.85%) |
Jun 25, 2015 | 9.800 | 9.800 | 9.660 | 9.720 | 270,677 | -0.05(-0.51%) |
Jun 24, 2015 | 9.660 | 9.795 | 9.650 | 9.770 | 270,662 | +0.11(+1.14%) |
Jun 23, 2015 | 9.620 | 9.690 | 9.540 | 9.660 | 166,513 | +0.08(+0.84%) |
Jun 22, 2015 | 9.570 | 9.600 | 9.420 | 9.580 | 322,044 | +0.07(+0.74%) |
Jun 19, 2015 | 9.560 | 9.560 | 9.420 | 9.510 | 442,846 | +0.01(+0.11%) |
Jun 18, 2015 | 9.300 | 9.530 | 9.300 | 9.500 | 334,407 | +0.15(+1.60%) |
Jun 17, 2015 | 9.440 | 9.490 | 9.335 | 9.350 | 550,645 | -0.05(-0.53%) |
Jun 16, 2015 | 9.290 | 9.440 | 9.250 | 9.400 | 592,642 | +0.12(+1.29%) |
Jun 15, 2015 | 9.300 | 9.350 | 9.265 | 9.280 | 385,746 | -0.03(-0.32%) |
Jun 12, 2015 | 9.300 | 9.350 | 9.240 | 9.310 | 663,837 | +0.05(+0.54%) |
Jun 11, 2015 | 9.290 | 9.300 | 9.220 | 9.260 | 272,411 | +0.06(+0.65%) |
Jun 10, 2015 | 9.000 | 9.250 | 8.990 | 9.200 | 886,782 | +0.18(+2.00%) |
Jun 09, 2015 | 9.010 | 9.050 | 8.870 | 9.020 | 657,758 | -0.01(-0.11%) |
Jun 08, 2015 | 9.080 | 9.150 | 9.020 | 9.030 | 273,853 | -0.01(-0.11%) |
Jun 05, 2015 | 9.220 | 9.320 | 9.020 | 9.040 | 587,702 | -0.21(-2.27%) |
Jun 04, 2015 | 9.480 | 9.540 | 9.170 | 9.250 | 637,264 | -0.33(-3.44%) |
Jun 03, 2015 | 9.600 | 9.600 | 9.410 | 9.580 | 611,451 | +0.02(+0.21%) |
Jun 02, 2015 | 9.700 | 9.730 | 9.530 | 9.560 | 290,211 | -0.09(-0.93%) |
Jun 01, 2015 | 9.730 | 9.760 | 9.620 | 9.650 | 211,360 | -0.11(-1.13%) |
May 29, 2015 | 9.700 | 9.770 | 9.650 | 9.760 | 404,442 | +0.07(+0.72%) |
May 28, 2015 | 9.600 | 9.720 | 9.510 | 9.690 | 355,079 | +0.09(+0.94%) |
May 27, 2015 | 9.500 | 9.660 | 9.480 | 9.600 | 603,482 | +0.13(+1.37%) |
May 26, 2015 | 9.700 | 9.720 | 9.425 | 9.470 | 660,079 | -0.29(-2.97%) |
May 25, 2015 | 9.680 | 9.770 | 9.680 | 9.760 | 106,823 | +0.03(+0.31%) |
May 22, 2015 | 9.810 | 9.810 | 9.710 | 9.730 | 757,291 | -0.10(-1.02%) |
May 21, 2015 | 9.830 | 9.870 | 9.795 | 9.830 | 569,465 | +0.04(+0.41%) |
May 20, 2015 | 9.730 | 9.840 | 9.730 | 9.790 | 365,278 | +0.04(+0.41%) |
May 19, 2015 | 9.800 | 9.850 | 9.730 | 9.750 | 815,643 | -0.05(-0.51%) |
May 15, 2015 | 9.800 | 9.800 | 9.800 | 0 | +0.03(+0.31%) | |
May 14, 2015 | 9.700 | 9.800 | 9.700 | 9.770 | 260,798 | +0.04(+0.41%) |
May 13, 2015 | 9.790 | 9.790 | 9.690 | 9.730 | 447,043 | -0.01(-0.10%) |
May 12, 2015 | 9.780 | 9.780 | 9.690 | 9.740 | 588,204 | +0.00(+0.00%) |
May 11, 2015 | 9.710 | 9.920 | 9.710 | 9.740 | 1,488,845 | +0.11(+1.14%) |
May 08, 2015 | 9.940 | 9.940 | 9.610 | 9.630 | 1,367,437 | -0.28(-2.83%) |
May 07, 2015 | 9.700 | 9.910 | 9.690 | 9.910 | 760,232 | +0.13(+1.33%) |
May 06, 2015 | 9.840 | 9.880 | 9.730 | 9.780 | 587,838 | -0.10(-1.01%) |
May 05, 2015 | 9.820 | 9.890 | 9.780 | 9.880 | 768,642 | +0.00(+0.00%) |
May 04, 2015 | 9.810 | 9.930 | 9.790 | 9.880 | 560,869 | +0.08(+0.82%) |