Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.036 | 9.131 | 8.993 | 9.011 | 42,142 | -0.03(-0.28%) |
Jul 30, 2015 | 9.105 | 9.105 | 8.942 | 9.036 | 74,230 | -0.21(-2.23%) |
Jul 29, 2015 | 9.045 | 9.259 | 9.011 | 9.242 | 131,956 | +0.20(+2.18%) |
Jul 28, 2015 | 9.071 | 9.071 | 8.933 | 9.045 | 25,063 | +0.11(+1.25%) |
Jul 27, 2015 | 8.985 | 8.985 | 8.779 | 8.933 | 52,744 | -0.16(-1.79%) |
Jul 24, 2015 | 9.174 | 9.174 | 9.046 | 9.096 | 12,051 | -0.06(-0.71%) |
Jul 23, 2015 | 9.242 | 9.277 | 9.131 | 9.161 | 130,635 | -0.05(-0.51%) |
Jul 22, 2015 | 9.371 | 9.371 | 9.208 | 9.208 | 25,742 | -0.15(-1.56%) |
Jul 21, 2015 | 9.440 | 9.440 | 9.338 | 9.354 | 58,362 | +0.03(+0.28%) |
Jul 20, 2015 | 9.414 | 9.431 | 9.319 | 9.328 | 48,758 | +0.02(+0.18%) |
Jul 17, 2015 | 9.560 | 9.560 | 9.294 | 9.311 | 26,854 | -0.12(-1.27%) |
Jul 16, 2015 | 9.380 | 9.465 | 9.380 | 9.431 | 50,224 | +0.20(+2.14%) |
Jul 15, 2015 | 9.465 | 9.474 | 9.234 | 9.234 | 124,208 | -0.27(-2.79%) |
Jul 14, 2015 | 9.431 | 9.525 | 9.431 | 9.499 | 11,648 | +0.02(+0.17%) |
Jul 13, 2015 | 9.534 | 9.534 | 9.404 | 9.483 | 112,304 | +0.11(+1.19%) |
Jul 10, 2015 | 9.371 | 9.371 | 9.279 | 9.371 | 83,458 | +0.28(+3.12%) |
Jul 09, 2015 | 9.028 | 9.165 | 9.011 | 9.088 | 70,431 | +0.45(+5.16%) |
Jul 08, 2015 | 8.865 | 8.884 | 8.642 | 8.642 | 120,126 | -0.38(-4.19%) |
Jul 07, 2015 | 9.011 | 9.053 | 8.830 | 9.019 | 114,607 | -0.11(-1.18%) |
Jul 06, 2015 | 9.251 | 9.251 | 9.054 | 9.126 | 348,122 | -0.39(-4.10%) |
Jul 02, 2015 | 9.543 | 9.517 | 9.517 | 9.517 | 23,189 | -0.01(-0.09%) |
Jul 01, 2015 | 9.680 | 9.680 | 9.490 | 9.525 | 29,804 | -0.02(-0.18%) |
Jun 30, 2015 | 9.603 | 9.603 | 9.474 | 9.543 | 58,263 | +0.11(+1.18%) |
Jun 29, 2015 | 9.611 | 9.628 | 9.405 | 9.431 | 153,948 | -0.30(-3.07%) |
Jun 26, 2015 | 9.877 | 9.877 | 9.723 | 9.729 | 57,671 | -0.11(-1.07%) |
Jun 25, 2015 | 9.963 | 9.963 | 9.826 | 9.834 | 68,449 | -0.10(-1.04%) |
Jun 24, 2015 | 10.07 | 10.07 | 9.937 | 9.937 | 61,204 | -0.11(-1.06%) |
Jun 23, 2015 | 9.968 | 10.05 | 9.960 | 10.04 | 23,947 | +0.08(+0.76%) |
Jun 22, 2015 | 9.858 | 10.00 | 9.858 | 9.968 | 45,928 | +0.12(+1.20%) |
Jun 19, 2015 | 9.917 | 9.934 | 9.824 | 9.849 | 23,224 | -0.13(-1.27%) |
Jun 18, 2015 | 9.917 | 10.02 | 9.887 | 9.976 | 53,537 | +0.10(+1.03%) |
Jun 17, 2015 | 9.824 | 9.917 | 9.781 | 9.874 | 44,013 | +0.04(+0.43%) |
Jun 16, 2015 | 9.824 | 9.832 | 9.803 | 9.832 | 35,579 | +0.05(+0.52%) |
Jun 15, 2015 | 9.756 | 9.807 | 9.663 | 9.781 | 40,015 | -0.12(-1.20%) |
Jun 12, 2015 | 9.934 | 9.934 | 9.811 | 9.900 | 30,318 | -0.03(-0.34%) |
Jun 11, 2015 | 9.908 | 9.985 | 9.908 | 9.934 | 27,326 | +0.01(+0.09%) |
Jun 10, 2015 | 9.891 | 9.925 | 9.832 | 9.925 | 72,731 | +0.15(+1.56%) |
Jun 09, 2015 | 9.874 | 9.900 | 9.739 | 9.773 | 737,579 | -0.13(-1.28%) |
Jun 08, 2015 | 10.06 | 10.06 | 9.858 | 9.900 | 127,607 | -0.07(-0.68%) |
Jun 05, 2015 | 9.934 | 9.985 | 9.880 | 9.968 | 40,486 | -0.06(-0.59%) |
Jun 04, 2015 | 10.11 | 10.16 | 9.993 | 10.03 | 29,331 | -0.14(-1.42%) |
Jun 03, 2015 | 10.15 | 10.20 | 10.09 | 10.17 | 86,240 | +0.03(+0.25%) |
Jun 02, 2015 | 10.15 | 10.16 | 10.01 | 10.15 | 77,943 | +0.03(+0.25%) |
Jun 01, 2015 | 10.27 | 10.27 | 10.08 | 10.12 | 85,171 | -0.17(-1.65%) |
May 29, 2015 | 10.30 | 10.45 | 10.20 | 10.29 | 54,412 | +0.10(+1.00%) |
May 28, 2015 | 10.34 | 10.42 | 10.16 | 10.19 | 67,193 | -0.26(-2.51%) |
May 27, 2015 | 10.48 | 10.48 | 10.30 | 10.45 | 81,571 | +0.06(+0.57%) |
May 26, 2015 | 10.55 | 10.55 | 10.33 | 10.39 | 78,521 | -0.08(-0.73%) |
May 22, 2015 | 10.48 | 10.47 | 10.47 | 10.47 | 56,443 | +0.07(+0.65%) |
May 21, 2015 | 10.38 | 10.57 | 10.37 | 10.40 | 70,761 | -0.08(-0.76%) |
May 20, 2015 | 10.61 | 10.63 | 10.42 | 10.48 | 117,073 | -0.28(-2.57%) |
May 19, 2015 | 10.93 | 10.93 | 10.76 | 10.76 | 76,775 | -0.14(-1.24%) |
May 18, 2015 | 11.05 | 11.05 | 10.83 | 10.89 | 90,502 | -0.01(-0.08%) |
May 15, 2015 | 10.91 | 10.92 | 10.85 | 10.90 | 68,850 | +0.05(+0.47%) |
May 14, 2015 | 10.89 | 10.89 | 10.89 | 10.85 | 132,155 | +0.04(+0.39%) |
May 13, 2015 | 10.81 | 10.86 | 10.73 | 10.81 | 208,295 | +0.13(+1.19%) |
May 12, 2015 | 10.83 | 10.83 | 10.68 | 10.68 | 593,531 | -0.03(-0.24%) |
May 11, 2015 | 10.88 | 10.88 | 10.70 | 10.70 | 101,268 | -0.13(-1.17%) |
May 08, 2015 | 10.77 | 10.83 | 10.68 | 10.83 | 27,136 | +0.19(+1.83%) |
May 07, 2015 | 10.54 | 10.64 | 10.37 | 10.64 | 79,217 | +0.09(+0.88%) |
May 06, 2015 | 10.60 | 10.70 | 10.54 | 10.54 | 206,318 | -0.08(-0.79%) |
May 05, 2015 | 10.73 | 10.73 | 10.60 | 10.63 | 193,105 | -0.09(-0.83%) |
May 04, 2015 | 10.73 | 10.74 | 10.65 | 10.72 | 37,955 | +0.05(+0.44%) |