Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.962 | 9.986 | 9.962 | 10.03 | 2,292 | -0.01(-0.08%) |
Jul 30, 2015 | 10.07 | 10.08 | 10.03 | 10.04 | 31,104 | -0.04(-0.39%) |
Jul 29, 2015 | 10.07 | 10.13 | 10.07 | 10.08 | 2,819 | -0.01(-0.08%) |
Jul 28, 2015 | 10.14 | 10.15 | 10.09 | 10.09 | 608 | +0.00(+0.00%) |
Jul 27, 2015 | 10.13 | 10.13 | 10.07 | 10.09 | 1,280 | +0.01(+0.08%) |
Jul 24, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 468 | -0.02(-0.15%) |
Jul 23, 2015 | 10.14 | 10.16 | 10.09 | 10.09 | 9,571 | -0.04(-0.36%) |
Jul 22, 2015 | 10.13 | 10.13 | 10.11 | 10.13 | 2,048 | +0.06(+0.60%) |
Jul 21, 2015 | 10.15 | 10.15 | 10.07 | 10.07 | 1,519 | -0.05(-0.46%) |
Jul 20, 2015 | 10.09 | 10.15 | 10.09 | 10.12 | 1,613 | -0.02(-0.23%) |
Jul 17, 2015 | 10.07 | 10.07 | 10.07 | 10.14 | 3,932 | -0.01(-0.08%) |
Jul 16, 2015 | 10.06 | 10.15 | 10.06 | 10.15 | 4,121 | +0.08(+0.78%) |
Jul 15, 2015 | 10.00 | 10.10 | 9.996 | 10.07 | 6,259 | +0.02(+0.23%) |
Jul 14, 2015 | 10.06 | 10.09 | 10.05 | 10.05 | 4,158 | +0.05(+0.55%) |
Jul 13, 2015 | 9.814 | 10.13 | 9.814 | 9.993 | 5,519 | +0.05(+0.47%) |
Jul 10, 2015 | 10.07 | 10.07 | 9.845 | 9.946 | 12,781 | +0.07(+0.71%) |
Jul 09, 2015 | 9.876 | 10.00 | 9.837 | 9.876 | 6,077 | +0.02(+0.24%) |
Jul 08, 2015 | 9.954 | 9.954 | 9.853 | 9.853 | 11,107 | -0.09(-0.86%) |
Jul 07, 2015 | 10.02 | 10.04 | 9.939 | 9.939 | 23,670 | -0.09(-0.93%) |
Jul 06, 2015 | 10.03 | 10.11 | 9.986 | 10.03 | 5,971 | -0.09(-0.85%) |
Jul 02, 2015 | 10.12 | 10.12 | 10.12 | 10.12 | 23,055 | +0.00(+0.00%) |
Jul 01, 2015 | 10.15 | 10.15 | 10.08 | 10.12 | 5,356 | +0.08(+0.78%) |
Jun 30, 2015 | 10.19 | 10.19 | 10.04 | 10.04 | 14,759 | -0.15(-1.46%) |
Jun 29, 2015 | 10.04 | 10.19 | 10.03 | 10.19 | 5,987 | +0.16(+1.56%) |
Jun 26, 2015 | 10.15 | 10.15 | 10.03 | 10.03 | 41,326 | +0.01(+0.08%) |
Jun 25, 2015 | 10.09 | 10.05 | 10.02 | 10.02 | 6,294 | -0.02(-0.23%) |
Jun 24, 2015 | 10.04 | 10.06 | 10.04 | 10.05 | 1,438 | +0.02(+0.16%) |
Jun 23, 2015 | 10.14 | 10.18 | 10.03 | 10.03 | 14,330 | +0.00(+0.00%) |
Jun 22, 2015 | 10.16 | 10.16 | 10.03 | 10.03 | 18,476 | -0.11(-1.08%) |
Jun 19, 2015 | 10.11 | 10.14 | 10.11 | 10.14 | 1,132 | +0.00(+0.00%) |
Jun 18, 2015 | 10.02 | 10.14 | 10.02 | 10.14 | 1,352 | +0.01(+0.08%) |
Jun 17, 2015 | 9.962 | 10.19 | 9.962 | 10.13 | 5,768 | +0.01(+0.08%) |
Jun 16, 2015 | 10.13 | 10.13 | 10.07 | 10.13 | 1,808 | +0.06(+0.62%) |
Jun 15, 2015 | 10.02 | 10.15 | 10.02 | 10.06 | 14,943 | -0.02(-0.15%) |
Jun 12, 2015 | 10.11 | 10.11 | 10.02 | 10.08 | 3,989 | +0.12(+1.18%) |
Jun 11, 2015 | 9.939 | 10.10 | 9.931 | 9.962 | 10,268 | +0.04(+0.39%) |
Jun 10, 2015 | 10.03 | 10.03 | 9.900 | 9.923 | 30,838 | -0.01(-0.08%) |
Jun 09, 2015 | 9.985 | 10.09 | 9.854 | 9.931 | 45,740 | -0.05(-0.47%) |
Jun 08, 2015 | 9.939 | 9.978 | 9.784 | 9.978 | 13,743 | +0.11(+1.10%) |
Jun 05, 2015 | 10.07 | 10.07 | 9.869 | 9.869 | 9,549 | -0.02(-0.16%) |
Jun 04, 2015 | 9.989 | 9.989 | 9.846 | 9.885 | 5,965 | +0.01(+0.08%) |
Jun 03, 2015 | 9.970 | 9.970 | 9.877 | 9.877 | 5,527 | -0.02(-0.16%) |
Jun 02, 2015 | 9.869 | 10.01 | 9.861 | 9.892 | 22,843 | +0.03(+0.31%) |
Jun 01, 2015 | 9.962 | 9.978 | 9.861 | 9.861 | 20,537 | -0.04(-0.39%) |
May 29, 2015 | 9.978 | 10.08 | 9.900 | 9.900 | 8,459 | -0.09(-0.85%) |
May 28, 2015 | 10.11 | 10.11 | 9.985 | 9.985 | 4,424 | -0.05(-0.46%) |
May 27, 2015 | 10.00 | 10.11 | 10.00 | 10.03 | 22,992 | -0.02(-0.15%) |
May 26, 2015 | 10.01 | 10.09 | 10.00 | 10.05 | 5,110 | -0.07(-0.69%) |
May 22, 2015 | 10.11 | 10.12 | 10.12 | 10.12 | 11,351 | +0.09(+0.85%) |
May 21, 2015 | 10.15 | 10.16 | 10.02 | 10.03 | 12,910 | -0.09(-0.84%) |
May 20, 2015 | 10.10 | 10.12 | 10.02 | 10.12 | 5,403 | +0.02(+0.23%) |
May 19, 2015 | 10.13 | 10.14 | 10.09 | 10.09 | 1,832 | +0.04(+0.39%) |
May 18, 2015 | 10.14 | 10.14 | 10.02 | 10.06 | 3,895 | -0.08(-0.77%) |
May 15, 2015 | 10.12 | 10.13 | 10.02 | 10.13 | 3,542 | +0.09(+0.93%) |
May 14, 2015 | 9.993 | 10.11 | 9.993 | 10.04 | 10,935 | +0.01(+0.08%) |
May 13, 2015 | 9.999 | 10.03 | 9.978 | 10.03 | 17,577 | -0.01(-0.08%) |
May 12, 2015 | 9.993 | 10.06 | 9.978 | 10.04 | 3,076 | -0.11(-1.07%) |
May 11, 2015 | 10.01 | 10.15 | 9.931 | 10.15 | 7,327 | +0.16(+1.63%) |
May 08, 2015 | 9.954 | 10.11 | 9.923 | 9.985 | 36,490 | -0.02(-0.16%) |
May 07, 2015 | 10.09 | 10.09 | 10.00 | 10.00 | 5,648 | -0.03(-0.31%) |
May 06, 2015 | 10.00 | 10.14 | 9.993 | 10.03 | 7,227 | +0.05(+0.54%) |
May 05, 2015 | 10.02 | 10.12 | 9.962 | 9.978 | 8,372 | -0.09(-0.85%) |
May 04, 2015 | 9.962 | 10.12 | 9.962 | 10.06 | 12,051 | +0.04(+0.39%) |