Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.962 | 9.962 | 9.645 | 9.831 | 23,180 | -0.02(-0.17%) |
Jul 30, 2015 | 9.602 | 9.848 | 9.602 | 9.848 | 112,480 | +0.31(+3.24%) |
Jul 29, 2015 | 9.327 | 9.657 | 9.327 | 9.538 | 55,084 | +0.32(+3.45%) |
Jul 28, 2015 | 9.428 | 9.428 | 9.216 | 9.221 | 14,577 | -0.05(-0.55%) |
Jul 27, 2015 | 9.233 | 9.276 | 9.233 | 9.271 | 5,699 | -0.00(-0.05%) |
Jul 22, 2015 | 9.310 | 9.276 | 9.276 | 9.276 | 87 | +0.05(+0.51%) |
Jul 21, 2015 | 9.216 | 9.229 | 9.216 | 9.229 | 2,833 | +0.04(+0.42%) |
Jul 20, 2015 | 9.191 | 9.276 | 9.178 | 9.191 | 7,925 | -0.04(-0.41%) |
Jul 17, 2015 | 9.221 | 9.297 | 9.221 | 9.229 | 12,421 | +0.00(+0.00%) |
Jul 16, 2015 | 9.254 | 9.305 | 9.229 | 9.229 | 6,208 | -0.10(-1.05%) |
Jul 15, 2015 | 9.327 | 9.327 | 9.327 | 9.327 | 879 | +0.11(+1.15%) |
Jul 14, 2015 | 9.221 | 9.449 | 9.199 | 9.221 | 11,796 | +0.02(+0.23%) |
Jul 13, 2015 | 9.327 | 9.377 | 9.199 | 9.199 | 3,609 | -0.01(-0.14%) |
Jul 10, 2015 | 9.411 | 9.513 | 9.212 | 9.212 | 14,624 | -0.09(-1.00%) |
Jul 08, 2015 | 9.136 | 9.305 | 9.305 | 9.305 | 1,887 | +0.14(+1.57%) |
Jul 07, 2015 | 9.242 | 9.327 | 9.161 | 9.161 | 5,864 | -0.17(-1.77%) |
Jul 06, 2015 | 9.327 | 9.327 | 9.327 | 9.327 | 535 | +0.14(+1.48%) |
Jul 02, 2015 | 9.136 | 9.191 | 9.191 | 9.191 | 11,086 | -0.03(-0.32%) |
Jul 01, 2015 | 9.434 | 9.434 | 9.221 | 9.221 | 3,014 | -0.30(-3.12%) |
Jun 30, 2015 | 9.517 | 9.517 | 9.517 | 9.517 | 780 | +0.33(+3.59%) |
Jun 29, 2015 | 9.119 | 9.263 | 9.119 | 9.188 | 7,043 | -0.08(-0.81%) |
Jun 26, 2015 | 9.246 | 9.320 | 9.115 | 9.263 | 28,893 | -0.06(-0.68%) |
Jun 25, 2015 | 9.432 | 9.432 | 9.242 | 9.326 | 8,883 | -0.05(-0.50%) |
Jun 24, 2015 | 9.373 | 9.373 | 9.373 | 9.373 | 261 | +0.11(+1.19%) |
Jun 23, 2015 | 9.318 | 9.458 | 9.263 | 9.263 | 20,352 | -0.04(-0.41%) |
Jun 22, 2015 | 9.517 | 9.517 | 9.242 | 9.301 | 6,710 | -0.05(-0.50%) |
Jun 19, 2015 | 9.331 | 9.443 | 9.250 | 9.348 | 11,652 | +0.10(+1.10%) |
Jun 18, 2015 | 9.221 | 9.488 | 9.221 | 9.246 | 5,689 | -0.00(-0.05%) |
Jun 17, 2015 | 9.530 | 9.530 | 9.250 | 9.250 | 18,359 | +0.02(+0.18%) |
Jun 16, 2015 | 9.250 | 9.538 | 9.233 | 9.233 | 6,857 | -0.24(-2.55%) |
Jun 15, 2015 | 9.581 | 9.581 | 9.369 | 9.475 | 1,365 | +0.08(+0.81%) |
Jun 12, 2015 | 9.613 | 9.613 | 9.613 | 9.399 | 849 | +0.15(+1.63%) |
Jun 11, 2015 | 9.221 | 9.644 | 9.221 | 9.248 | 9,539 | -0.29(-3.04%) |
Jun 10, 2015 | 9.199 | 9.644 | 9.199 | 9.538 | 13,787 | +0.28(+3.07%) |
Jun 09, 2015 | 9.492 | 9.496 | 9.199 | 9.254 | 8,201 | -0.16(-1.67%) |
Jun 08, 2015 | 8.987 | 9.411 | 8.987 | 9.411 | 5,401 | +0.08(+0.91%) |
Jun 05, 2015 | 9.458 | 9.458 | 9.327 | 9.327 | 3,550 | +0.19(+2.09%) |
Jun 04, 2015 | 9.553 | 9.581 | 9.136 | 9.136 | 5,496 | -0.39(-4.09%) |
Jun 03, 2015 | 9.528 | 9.528 | 9.526 | 9.526 | 1,839 | +0.20(+2.14%) |
Jun 02, 2015 | 9.085 | 9.600 | 9.085 | 9.327 | 8,057 | +0.02(+0.23%) |
Jun 01, 2015 | 9.009 | 9.305 | 9.009 | 9.305 | 15,497 | +0.30(+3.29%) |
May 29, 2015 | 8.987 | 9.322 | 8.818 | 9.009 | 3,969 | -0.13(-1.39%) |
May 28, 2015 | 9.132 | 9.136 | 9.042 | 9.136 | 3,104 | +0.01(+0.14%) |
May 27, 2015 | 9.055 | 9.644 | 9.055 | 9.123 | 3,543 | +0.07(+0.80%) |
May 26, 2015 | 9.059 | 9.059 | 8.903 | 9.051 | 3,750 | -0.01(-0.09%) |
May 22, 2015 | 9.416 | 9.059 | 9.059 | 9.059 | 6,604 | -0.06(-0.60%) |
May 21, 2015 | 9.115 | 9.115 | 9.115 | 9.115 | 4,378 | +0.11(+1.18%) |
May 20, 2015 | 9.009 | 9.042 | 8.956 | 9.009 | 9,230 | +0.08(+0.85%) |
May 19, 2015 | 8.928 | 9.123 | 8.928 | 8.932 | 8,173 | +0.03(+0.29%) |
May 18, 2015 | 9.318 | 9.318 | 9.030 | 8.907 | 7,586 | -0.41(-4.41%) |
May 15, 2015 | 9.073 | 9.318 | 8.903 | 9.318 | 4,222 | -0.01(-0.14%) |
May 14, 2015 | 9.136 | 9.623 | 9.089 | 9.331 | 5,816 | +0.20(+2.13%) |
May 13, 2015 | 9.327 | 9.327 | 9.102 | 9.136 | 4,833 | -0.19(-2.05%) |
May 12, 2015 | 9.327 | 9.538 | 9.132 | 9.327 | 23,647 | -0.29(-3.00%) |
May 11, 2015 | 9.281 | 9.615 | 9.129 | 9.615 | 7,862 | +0.33(+3.50%) |
May 08, 2015 | 9.615 | 9.615 | 9.289 | 9.289 | 6,334 | -0.08(-0.86%) |
May 07, 2015 | 9.256 | 9.370 | 9.256 | 9.370 | 1,658 | +0.19(+2.07%) |
May 06, 2015 | 9.183 | 9.183 | 9.179 | 9.179 | 473 | +0.12(+1.31%) |
May 05, 2015 | 9.381 | 9.381 | 9.061 | 9.061 | 9,336 | -0.19(-2.10%) |
May 04, 2015 | 9.061 | 9.256 | 8.909 | 9.256 | 15,521 | +0.59(+6.83%) |