Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.840 | 9.840 | 9.565 | 9.718 | 32,445 | +0.02(+0.24%) |
Jul 30, 2015 | 9.611 | 9.733 | 9.588 | 9.695 | 26,076 | -0.01(-0.08%) |
Jul 29, 2015 | 9.703 | 9.703 | 9.580 | 9.703 | 4,188 | -0.02(-0.24%) |
Jul 28, 2015 | 9.932 | 9.939 | 9.466 | 9.726 | 31,238 | +0.13(+1.35%) |
Jul 27, 2015 | 9.970 | 9.970 | 9.588 | 9.596 | 25,292 | -0.28(-2.79%) |
Jul 24, 2015 | 9.871 | 9.924 | 9.863 | 9.871 | 13,646 | +0.00(+0.00%) |
Jul 23, 2015 | 10.08 | 10.08 | 9.863 | 9.871 | 7,908 | -0.04(-0.39%) |
Jul 22, 2015 | 9.970 | 9.970 | 9.863 | 9.909 | 15,310 | -0.06(-0.61%) |
Jul 21, 2015 | 9.802 | 10.08 | 9.802 | 9.970 | 13,006 | +0.00(+0.00%) |
Jul 20, 2015 | 10.01 | 10.01 | 9.855 | 9.970 | 11,407 | -0.23(-2.25%) |
Jul 17, 2015 | 11.46 | 11.46 | 9.932 | 10.20 | 13,764 | -0.53(-4.91%) |
Jul 16, 2015 | 10.70 | 10.73 | 9.939 | 10.73 | 27,022 | +0.74(+7.42%) |
Jul 15, 2015 | 9.909 | 9.985 | 9.855 | 9.985 | 10,098 | -0.13(-1.28%) |
Jul 14, 2015 | 9.726 | 10.12 | 9.641 | 10.12 | 20,241 | +0.21(+2.08%) |
Jul 13, 2015 | 9.863 | 10.01 | 9.588 | 9.909 | 10,811 | +0.11(+1.17%) |
Jul 10, 2015 | 9.626 | 9.855 | 9.626 | 9.794 | 13,298 | +0.22(+2.31%) |
Jul 09, 2015 | 9.726 | 9.726 | 9.550 | 9.573 | 3,755 | -0.06(-0.63%) |
Jul 08, 2015 | 9.756 | 9.756 | 9.550 | 9.634 | 4,645 | +0.08(+0.88%) |
Jul 07, 2015 | 9.703 | 9.703 | 9.550 | 9.550 | 17,251 | -0.05(-0.56%) |
Jul 06, 2015 | 9.794 | 9.794 | 9.550 | 9.603 | 33,977 | -0.18(-1.80%) |
Jul 02, 2015 | 9.810 | 9.779 | 9.779 | 9.779 | 12,565 | -0.01(-0.08%) |
Jul 01, 2015 | 9.764 | 9.832 | 9.733 | 9.787 | 17,877 | +0.14(+1.43%) |
Jun 30, 2015 | 9.894 | 9.894 | 9.611 | 9.649 | 64,212 | -0.24(-2.47%) |
Jun 29, 2015 | 9.970 | 9.985 | 9.835 | 9.894 | 22,831 | -0.09(-0.92%) |
Jun 26, 2015 | 10.07 | 10.08 | 9.664 | 9.985 | 81,573 | -0.07(-0.68%) |
Jun 25, 2015 | 10.20 | 10.20 | 9.939 | 10.05 | 26,912 | -0.21(-2.08%) |
Jun 24, 2015 | 10.31 | 10.39 | 10.23 | 10.27 | 50,817 | -0.05(-0.52%) |
Jun 23, 2015 | 10.31 | 10.50 | 9.939 | 10.32 | 39,681 | +0.39(+3.92%) |
Jun 22, 2015 | 9.855 | 10.10 | 9.817 | 9.932 | 96,996 | +0.23(+2.36%) |
Jun 19, 2015 | 9.802 | 9.901 | 9.649 | 9.703 | 32,931 | +0.01(+0.08%) |
Jun 18, 2015 | 9.626 | 9.770 | 9.588 | 9.695 | 30,907 | +0.07(+0.71%) |
Jun 17, 2015 | 9.619 | 9.726 | 9.570 | 9.626 | 20,397 | +0.06(+0.64%) |
Jun 16, 2015 | 9.657 | 9.657 | 9.557 | 9.565 | 7,136 | +0.00(+0.00%) |
Jun 15, 2015 | 9.657 | 9.657 | 9.557 | 9.565 | 17,235 | -0.09(-0.95%) |
Jun 12, 2015 | 9.434 | 9.764 | 9.434 | 9.657 | 28,004 | +0.16(+1.69%) |
Jun 11, 2015 | 9.703 | 9.703 | 9.359 | 9.496 | 7,895 | -0.05(-0.48%) |
Jun 10, 2015 | 9.496 | 9.619 | 9.351 | 9.542 | 15,403 | +0.07(+0.73%) |
Jun 09, 2015 | 9.557 | 9.672 | 9.382 | 9.473 | 20,756 | +0.07(+0.73%) |
Jun 08, 2015 | 9.298 | 9.695 | 9.298 | 9.405 | 13,413 | +0.10(+1.07%) |
Jun 05, 2015 | 9.259 | 9.305 | 9.259 | 9.305 | 1,926 | -0.02(-0.25%) |
Jun 04, 2015 | 9.420 | 9.450 | 9.217 | 9.328 | 5,324 | -0.05(-0.49%) |
Jun 03, 2015 | 9.237 | 9.619 | 9.153 | 9.374 | 81,903 | +0.17(+1.83%) |
Jun 02, 2015 | 9.168 | 9.450 | 9.145 | 9.206 | 60,637 | +0.12(+1.35%) |
Jun 01, 2015 | 9.122 | 9.137 | 8.914 | 9.084 | 9,794 | +0.03(+0.34%) |
May 29, 2015 | 8.961 | 9.160 | 8.942 | 9.053 | 52,703 | +0.13(+1.46%) |
May 28, 2015 | 8.946 | 9.052 | 8.885 | 8.923 | 4,034 | -0.02(-0.26%) |
May 27, 2015 | 8.786 | 8.954 | 8.755 | 8.946 | 9,833 | +0.16(+1.83%) |
May 26, 2015 | 8.977 | 9.015 | 8.786 | 8.786 | 32,635 | -0.15(-1.71%) |
May 22, 2015 | 8.908 | 8.939 | 8.939 | 8.939 | 49,477 | +0.06(+0.69%) |
May 21, 2015 | 8.877 | 8.877 | 8.824 | 8.877 | 15,216 | +0.02(+0.17%) |
May 20, 2015 | 8.824 | 8.900 | 8.786 | 8.862 | 133,730 | +0.08(+0.96%) |
May 19, 2015 | 8.824 | 8.824 | 8.633 | 8.778 | 24,969 | -0.03(-0.35%) |
May 18, 2015 | 8.289 | 8.831 | 8.289 | 8.809 | 45,223 | +0.19(+2.22%) |
May 15, 2015 | 8.474 | 8.633 | 8.473 | 8.618 | 7,188 | +0.15(+1.81%) |
May 14, 2015 | 8.682 | 8.748 | 8.442 | 8.465 | 29,865 | -0.24(-2.81%) |
May 13, 2015 | 8.735 | 8.763 | 8.618 | 8.709 | 15,272 | -0.06(-0.70%) |
May 12, 2015 | 8.832 | 8.832 | 8.602 | 8.771 | 11,265 | -0.06(-0.69%) |
May 11, 2015 | 9.038 | 9.038 | 8.748 | 8.832 | 19,700 | -0.03(-0.34%) |
May 08, 2015 | 8.946 | 8.969 | 8.801 | 8.862 | 32,151 | +0.08(+0.87%) |
May 07, 2015 | 8.709 | 9.015 | 8.602 | 8.786 | 81,577 | +0.21(+2.40%) |
May 06, 2015 | 8.530 | 8.580 | 8.526 | 8.580 | 25,144 | +0.03(+0.36%) |
May 05, 2015 | 8.587 | 8.587 | 8.427 | 8.549 | 5,967 | +0.00(+0.00%) |
May 04, 2015 | 8.740 | 8.740 | 8.534 | 8.549 | 18,359 | -0.18(-2.06%) |