Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.252 | 9.323 | 9.196 | 9.270 | 118,341 | +0.09(+1.02%) |
Jul 30, 2015 | 9.152 | 9.217 | 9.152 | 9.176 | 60,542 | -0.02(-0.26%) |
Jul 29, 2015 | 9.147 | 9.252 | 9.135 | 9.199 | 113,240 | +0.04(+0.45%) |
Jul 28, 2015 | 9.182 | 9.193 | 9.117 | 9.158 | 203,101 | -0.04(-0.38%) |
Jul 27, 2015 | 9.152 | 9.235 | 9.147 | 9.193 | 264,892 | +0.04(+0.38%) |
Jul 24, 2015 | 9.152 | 9.223 | 9.149 | 9.158 | 261,912 | -0.01(-0.06%) |
Jul 23, 2015 | 9.199 | 9.223 | 9.147 | 9.164 | 271,495 | -0.04(-0.45%) |
Jul 22, 2015 | 9.188 | 9.240 | 9.164 | 9.205 | 82,609 | +0.04(+0.38%) |
Jul 21, 2015 | 9.188 | 9.246 | 9.147 | 9.170 | 370,590 | -0.04(-0.45%) |
Jul 20, 2015 | 9.152 | 9.246 | 9.152 | 9.211 | 123,814 | +0.04(+0.38%) |
Jul 17, 2015 | 9.235 | 9.242 | 9.152 | 9.176 | 56,513 | -0.04(-0.38%) |
Jul 16, 2015 | 9.252 | 9.276 | 9.182 | 9.211 | 117,083 | +0.01(+0.06%) |
Jul 15, 2015 | 9.287 | 9.305 | 9.158 | 9.205 | 356,851 | -0.05(-0.51%) |
Jul 14, 2015 | 9.235 | 9.276 | 9.211 | 9.252 | 225,244 | -0.01(-0.06%) |
Jul 13, 2015 | 9.287 | 9.299 | 9.223 | 9.258 | 267,726 | +0.02(+0.25%) |
Jul 10, 2015 | 9.258 | 9.346 | 9.170 | 9.235 | 269,400 | +0.04(+0.38%) |
Jul 09, 2015 | 9.311 | 9.364 | 9.158 | 9.199 | 249,357 | -0.01(-0.13%) |
Jul 08, 2015 | 9.170 | 9.323 | 9.152 | 9.211 | 44,243 | -0.01(-0.13%) |
Jul 07, 2015 | 9.211 | 9.290 | 9.111 | 9.223 | 694,792 | +0.02(+0.26%) |
Jul 06, 2015 | 9.205 | 9.364 | 9.120 | 9.199 | 244,926 | -0.04(-0.38%) |
Jul 02, 2015 | 9.328 | 9.235 | 9.235 | 9.235 | 22,328 | -0.09(-1.01%) |
Jul 01, 2015 | 9.346 | 9.387 | 9.193 | 9.328 | 75,312 | -0.01(-0.13%) |
Jun 30, 2015 | 9.277 | 9.352 | 9.191 | 9.340 | 86,998 | +0.05(+0.57%) |
Jun 29, 2015 | 9.334 | 9.416 | 9.270 | 9.287 | 327,599 | -0.10(-1.06%) |
Jun 26, 2015 | 9.305 | 9.387 | 9.276 | 9.387 | 706,391 | +0.11(+1.20%) |
Jun 25, 2015 | 9.287 | 9.340 | 9.135 | 9.276 | 153,165 | -0.04(-0.38%) |
Jun 24, 2015 | 9.311 | 9.399 | 9.211 | 9.311 | 282,366 | +0.02(+0.25%) |
Jun 23, 2015 | 9.358 | 9.358 | 9.182 | 9.287 | 69,748 | -0.05(-0.50%) |
Jun 22, 2015 | 9.323 | 9.411 | 9.199 | 9.334 | 100,906 | +0.02(+0.25%) |
Jun 19, 2015 | 9.428 | 9.457 | 9.270 | 9.311 | 283,624 | -0.12(-1.24%) |
Jun 18, 2015 | 9.287 | 9.460 | 9.235 | 9.428 | 209,152 | +0.17(+1.84%) |
Jun 17, 2015 | 9.252 | 9.327 | 9.211 | 9.258 | 27,307 | +0.04(+0.45%) |
Jun 16, 2015 | 9.240 | 9.299 | 9.205 | 9.217 | 116,768 | -0.06(-0.70%) |
Jun 15, 2015 | 9.281 | 9.325 | 9.199 | 9.281 | 61,826 | -0.06(-0.69%) |
Jun 12, 2015 | 9.193 | 9.358 | 9.094 | 9.346 | 132,134 | +0.13(+1.46%) |
Jun 11, 2015 | 9.152 | 9.235 | 9.053 | 9.211 | 86,870 | +0.12(+1.29%) |
Jun 10, 2015 | 9.088 | 9.223 | 9.070 | 9.094 | 45,739 | +0.02(+0.26%) |
Jun 09, 2015 | 9.000 | 9.129 | 8.947 | 9.070 | 32,937 | +0.00(+0.00%) |
Jun 08, 2015 | 9.147 | 9.235 | 9.059 | 9.070 | 52,490 | -0.06(-0.71%) |
Jun 05, 2015 | 9.164 | 9.270 | 9.094 | 9.135 | 124,433 | -0.09(-1.02%) |
Jun 04, 2015 | 9.211 | 9.246 | 9.117 | 9.229 | 86,132 | -0.04(-0.44%) |
Jun 03, 2015 | 9.182 | 9.428 | 9.094 | 9.270 | 59,760 | +0.09(+0.96%) |
Jun 02, 2015 | 9.346 | 9.346 | 9.170 | 9.182 | 45,190 | -0.21(-2.25%) |
Jun 01, 2015 | 9.158 | 9.422 | 9.088 | 9.393 | 89,956 | +0.28(+3.09%) |
May 29, 2015 | 9.211 | 9.305 | 9.082 | 9.111 | 191,436 | -0.12(-1.27%) |
May 28, 2015 | 9.399 | 9.422 | 9.182 | 9.229 | 103,037 | -0.22(-2.30%) |
May 27, 2015 | 9.317 | 9.493 | 9.294 | 9.446 | 87,004 | +0.08(+0.81%) |
May 26, 2015 | 9.575 | 9.575 | 9.246 | 9.369 | 113,451 | -0.01(-0.13%) |
May 22, 2015 | 9.381 | 9.381 | 9.381 | 9.381 | 61,020 | -0.01(-0.06%) |
May 21, 2015 | 9.399 | 9.434 | 9.378 | 9.387 | 86,532 | +0.00(+0.00%) |
May 20, 2015 | 9.557 | 9.557 | 9.358 | 9.387 | 80,403 | +0.04(+0.44%) |
May 19, 2015 | 9.328 | 9.358 | 9.217 | 9.346 | 88,676 | +0.05(+0.50%) |
May 18, 2015 | 9.240 | 9.428 | 9.240 | 9.299 | 123,639 | +0.12(+1.28%) |
May 15, 2015 | 9.094 | 9.211 | 8.976 | 9.182 | 110,886 | +0.06(+0.71%) |
May 14, 2015 | 8.994 | 9.170 | 8.988 | 9.117 | 226,892 | +0.06(+0.71%) |
May 13, 2015 | 9.358 | 9.385 | 9.029 | 9.053 | 187,183 | -0.29(-3.08%) |
May 12, 2015 | 9.352 | 9.463 | 9.211 | 9.340 | 77,834 | -0.08(-0.81%) |
May 11, 2015 | 9.416 | 9.504 | 9.369 | 9.416 | 45,067 | -0.08(-0.86%) |
May 08, 2015 | 9.452 | 9.592 | 9.446 | 9.499 | 79,840 | +0.13(+1.38%) |
May 07, 2015 | 9.299 | 9.411 | 9.273 | 9.369 | 147,256 | +0.05(+0.57%) |
May 06, 2015 | 9.317 | 9.411 | 9.193 | 9.317 | 81,862 | +0.01(+0.13%) |
May 05, 2015 | 9.334 | 9.393 | 9.193 | 9.305 | 204,289 | -0.07(-0.75%) |
May 04, 2015 | 9.293 | 9.434 | 9.273 | 9.375 | 101,431 | +0.12(+1.33%) |