Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.260 | 9.294 | 9.074 | 9.078 | 1,930,050 | -0.17(-1.88%) |
Jul 30, 2015 | 9.195 | 9.312 | 9.126 | 9.252 | 845,514 | +0.06(+0.64%) |
Jul 29, 2015 | 9.171 | 9.288 | 9.134 | 9.193 | 822,131 | +0.03(+0.31%) |
Jul 28, 2015 | 8.948 | 9.215 | 8.939 | 9.165 | 747,541 | +0.26(+2.90%) |
Jul 27, 2015 | 8.972 | 9.017 | 8.896 | 8.907 | 1,275,662 | -0.08(-0.85%) |
Jul 24, 2015 | 9.163 | 9.191 | 8.946 | 8.983 | 962,839 | -0.17(-1.82%) |
Jul 23, 2015 | 9.059 | 9.186 | 8.978 | 9.150 | 1,489,641 | +0.12(+1.32%) |
Jul 22, 2015 | 9.108 | 9.126 | 8.991 | 9.030 | 901,064 | -0.10(-1.05%) |
Jul 21, 2015 | 9.351 | 9.382 | 9.108 | 9.126 | 1,279,144 | -0.22(-2.39%) |
Jul 20, 2015 | 9.590 | 9.599 | 9.327 | 9.349 | 1,033,823 | -0.25(-2.62%) |
Jul 17, 2015 | 9.601 | 9.620 | 9.583 | 9.601 | 719,395 | -0.02(-0.16%) |
Jul 16, 2015 | 9.588 | 9.668 | 9.588 | 9.616 | 687,818 | +0.05(+0.52%) |
Jul 15, 2015 | 9.679 | 9.713 | 9.549 | 9.566 | 670,106 | -0.13(-1.36%) |
Jul 14, 2015 | 9.674 | 9.742 | 9.661 | 9.698 | 1,963,268 | +0.04(+0.40%) |
Jul 13, 2015 | 9.651 | 9.690 | 9.605 | 9.659 | 1,286,033 | +0.02(+0.18%) |
Jul 10, 2015 | 9.629 | 9.666 | 9.616 | 9.642 | 398,396 | +0.03(+0.32%) |
Jul 09, 2015 | 9.772 | 9.814 | 9.583 | 9.612 | 545,514 | -0.12(-1.23%) |
Jul 08, 2015 | 9.679 | 9.770 | 9.642 | 9.731 | 563,285 | +0.01(+0.13%) |
Jul 07, 2015 | 9.568 | 9.726 | 9.551 | 9.718 | 945,363 | +0.14(+1.43%) |
Jul 06, 2015 | 9.605 | 9.631 | 9.557 | 9.581 | 892,063 | -0.10(-1.05%) |
Jul 02, 2015 | 9.694 | 9.683 | 9.683 | 9.683 | 947,124 | -0.01(-0.11%) |
Jul 01, 2015 | 9.672 | 9.837 | 9.620 | 9.694 | 666,178 | +0.02(+0.16%) |
Jun 30, 2015 | 9.664 | 9.696 | 9.602 | 9.679 | 699,917 | +0.03(+0.27%) |
Jun 29, 2015 | 9.805 | 9.805 | 9.651 | 9.653 | 713,894 | -0.21(-2.09%) |
Jun 26, 2015 | 9.837 | 9.867 | 9.789 | 9.859 | 689,201 | +0.01(+0.13%) |
Jun 25, 2015 | 9.811 | 9.863 | 9.796 | 9.846 | 2,296,085 | +0.08(+0.87%) |
Jun 24, 2015 | 9.737 | 9.789 | 9.716 | 9.761 | 1,129,762 | +0.05(+0.51%) |
Jun 23, 2015 | 9.642 | 9.726 | 9.612 | 9.711 | 599,662 | +0.02(+0.25%) |
Jun 22, 2015 | 9.700 | 9.735 | 9.622 | 9.687 | 757,109 | +0.02(+0.20%) |
Jun 19, 2015 | 9.687 | 9.713 | 9.652 | 9.668 | 967,860 | -0.05(-0.49%) |
Jun 18, 2015 | 9.683 | 9.731 | 9.656 | 9.716 | 623,543 | +0.07(+0.76%) |
Jun 17, 2015 | 9.484 | 9.683 | 9.481 | 9.642 | 3,002,385 | +0.19(+1.97%) |
Jun 16, 2015 | 9.412 | 9.477 | 9.353 | 9.455 | 896,393 | +0.05(+0.55%) |
Jun 15, 2015 | 9.514 | 9.514 | 9.395 | 9.403 | 611,153 | -0.11(-1.19%) |
Jun 12, 2015 | 9.544 | 9.577 | 9.494 | 9.516 | 1,088,511 | -0.04(-0.41%) |
Jun 11, 2015 | 9.507 | 9.575 | 9.466 | 9.555 | 831,385 | +0.08(+0.87%) |
Jun 10, 2015 | 9.453 | 9.503 | 9.379 | 9.473 | 523,680 | +0.09(+0.99%) |
Jun 09, 2015 | 9.336 | 9.427 | 9.321 | 9.379 | 453,264 | +0.06(+0.63%) |
Jun 08, 2015 | 9.258 | 9.330 | 9.221 | 9.321 | 878,054 | +0.05(+0.59%) |
Jun 05, 2015 | 9.314 | 9.358 | 9.245 | 9.267 | 640,867 | -0.06(-0.63%) |
Jun 04, 2015 | 9.351 | 9.429 | 9.317 | 9.325 | 764,990 | -0.05(-0.51%) |
Jun 03, 2015 | 9.468 | 9.473 | 9.340 | 9.373 | 587,286 | -0.06(-0.67%) |
Jun 02, 2015 | 9.375 | 9.460 | 9.358 | 9.436 | 705,695 | +0.09(+1.00%) |
Jun 01, 2015 | 9.373 | 9.393 | 9.265 | 9.343 | 682,649 | -0.04(-0.39%) |
May 29, 2015 | 9.397 | 9.412 | 9.327 | 9.379 | 482,830 | -0.04(-0.39%) |
May 28, 2015 | 9.455 | 9.466 | 9.349 | 9.416 | 913,726 | -0.06(-0.60%) |
May 27, 2015 | 9.531 | 9.553 | 9.399 | 9.473 | 692,719 | +0.12(+1.32%) |
May 26, 2015 | 9.497 | 9.499 | 9.311 | 9.349 | 1,068,014 | -0.12(-1.29%) |
May 22, 2015 | 9.425 | 9.471 | 9.471 | 9.471 | 1,003,135 | +0.03(+0.29%) |
May 21, 2015 | 9.427 | 9.474 | 9.385 | 9.444 | 883,109 | +0.00(+0.04%) |
May 20, 2015 | 9.490 | 9.507 | 9.426 | 9.440 | 988,678 | -0.03(-0.31%) |
May 19, 2015 | 9.393 | 9.514 | 9.362 | 9.469 | 1,236,823 | +0.05(+0.54%) |
May 18, 2015 | 9.482 | 9.482 | 9.407 | 9.419 | 628,222 | -0.05(-0.56%) |
May 15, 2015 | 9.478 | 9.507 | 9.406 | 9.471 | 801,086 | -0.02(-0.20%) |
May 14, 2015 | 9.459 | 9.497 | 9.419 | 9.490 | 749,859 | +0.06(+0.60%) |
May 13, 2015 | 9.442 | 9.484 | 9.406 | 9.433 | 838,871 | +0.04(+0.45%) |
May 12, 2015 | 9.505 | 9.514 | 9.387 | 9.391 | 1,344,410 | -0.08(-0.87%) |
May 11, 2015 | 9.539 | 9.539 | 9.436 | 9.474 | 638,538 | +0.00(+0.04%) |
May 08, 2015 | 9.478 | 9.535 | 9.457 | 9.469 | 867,458 | +0.03(+0.29%) |
May 07, 2015 | 9.398 | 9.442 | 9.311 | 9.442 | 823,253 | +0.09(+0.99%) |
May 06, 2015 | 9.379 | 9.448 | 9.309 | 9.349 | 901,215 | +0.03(+0.34%) |
May 05, 2015 | 9.224 | 9.364 | 9.224 | 9.317 | 604,236 | +0.02(+0.23%) |
May 04, 2015 | 9.376 | 9.412 | 9.286 | 9.296 | 686,235 | -0.03(-0.34%) |