Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.770 | 9.103 | 8.770 | 8.975 | 55,853 | +0.21(+2.43%) |
Jul 30, 2015 | 8.506 | 8.787 | 8.506 | 8.762 | 54,106 | +0.24(+2.80%) |
Jul 29, 2015 | 8.497 | 8.617 | 8.387 | 8.523 | 28,905 | -0.02(-0.20%) |
Jul 28, 2015 | 8.549 | 8.710 | 8.284 | 8.540 | 52,243 | +0.03(+0.30%) |
Jul 27, 2015 | 8.361 | 8.583 | 8.327 | 8.514 | 55,097 | -0.05(-0.60%) |
Jul 24, 2015 | 8.685 | 8.787 | 8.531 | 8.566 | 53,659 | -0.14(-1.66%) |
Jul 23, 2015 | 9.299 | 9.316 | 8.710 | 8.710 | 74,531 | -0.61(-6.50%) |
Jul 22, 2015 | 9.426 | 9.529 | 9.256 | 9.316 | 28,520 | -0.15(-1.62%) |
Jul 21, 2015 | 9.640 | 9.640 | 9.443 | 9.469 | 24,782 | -0.02(-0.18%) |
Jul 20, 2015 | 9.827 | 9.827 | 9.460 | 9.486 | 47,733 | -0.36(-3.64%) |
Jul 17, 2015 | 9.793 | 9.874 | 9.588 | 9.844 | 31,886 | +0.03(+0.35%) |
Jul 16, 2015 | 9.631 | 9.835 | 9.631 | 9.810 | 32,732 | +0.28(+2.95%) |
Jul 15, 2015 | 9.733 | 10.22 | 9.503 | 9.529 | 181,933 | -0.16(-1.67%) |
Jul 14, 2015 | 9.793 | 9.793 | 9.588 | 9.691 | 39,830 | -0.13(-1.30%) |
Jul 13, 2015 | 9.776 | 9.946 | 9.529 | 9.818 | 54,896 | +0.07(+0.70%) |
Jul 10, 2015 | 9.708 | 9.776 | 9.563 | 9.750 | 19,590 | +0.25(+2.60%) |
Jul 09, 2015 | 9.742 | 9.742 | 9.435 | 9.503 | 33,852 | -0.10(-1.06%) |
Jul 08, 2015 | 9.742 | 9.759 | 9.392 | 9.605 | 46,751 | -0.26(-2.59%) |
Jul 07, 2015 | 9.827 | 9.904 | 9.503 | 9.861 | 36,889 | +0.03(+0.26%) |
Jul 06, 2015 | 9.801 | 10.09 | 9.801 | 9.835 | 40,694 | +0.02(+0.17%) |
Jul 02, 2015 | 10.01 | 9.818 | 9.818 | 9.818 | 78,024 | -0.03(-0.26%) |
Jul 01, 2015 | 9.767 | 9.972 | 9.605 | 9.844 | 81,369 | +0.11(+1.14%) |
Jun 30, 2015 | 9.742 | 9.781 | 9.460 | 9.733 | 41,610 | +0.10(+1.06%) |
Jun 29, 2015 | 9.818 | 10.01 | 9.580 | 9.631 | 53,163 | -0.29(-2.92%) |
Jun 26, 2015 | 9.827 | 9.963 | 9.699 | 9.921 | 95,348 | +0.11(+1.13%) |
Jun 25, 2015 | 10.01 | 10.03 | 9.750 | 9.810 | 54,476 | -0.17(-1.71%) |
Jun 24, 2015 | 9.955 | 10.05 | 9.801 | 9.980 | 34,470 | -0.03(-0.34%) |
Jun 23, 2015 | 9.912 | 10.05 | 9.861 | 10.01 | 32,099 | +0.08(+0.77%) |
Jun 22, 2015 | 9.776 | 9.980 | 9.631 | 9.938 | 34,285 | +0.18(+1.83%) |
Jun 19, 2015 | 10.18 | 10.18 | 9.742 | 9.759 | 149,900 | -0.48(-4.66%) |
Jun 18, 2015 | 10.04 | 10.25 | 10.02 | 10.24 | 68,495 | +0.24(+2.39%) |
Jun 17, 2015 | 10.01 | 10.07 | 9.844 | 9.997 | 32,606 | -0.03(-0.26%) |
Jun 16, 2015 | 9.929 | 10.15 | 9.861 | 10.02 | 45,885 | +0.05(+0.51%) |
Jun 15, 2015 | 9.784 | 10.07 | 9.699 | 9.972 | 57,733 | +0.09(+0.95%) |
Jun 12, 2015 | 9.921 | 9.989 | 9.844 | 9.878 | 60,699 | -0.09(-0.86%) |
Jun 11, 2015 | 9.989 | 10.08 | 9.844 | 9.963 | 18,545 | -0.04(-0.43%) |
Jun 10, 2015 | 9.725 | 10.05 | 9.725 | 10.01 | 40,661 | +0.32(+3.25%) |
Jun 09, 2015 | 9.699 | 9.844 | 9.588 | 9.691 | 43,880 | -0.07(-0.70%) |
Jun 08, 2015 | 9.810 | 9.980 | 9.725 | 9.759 | 27,632 | -0.09(-0.95%) |
Jun 05, 2015 | 9.733 | 9.929 | 9.648 | 9.853 | 38,205 | +0.11(+1.14%) |
Jun 04, 2015 | 10.02 | 10.02 | 9.682 | 9.742 | 19,851 | -0.28(-2.81%) |
Jun 03, 2015 | 9.853 | 10.06 | 9.853 | 10.02 | 27,197 | +0.19(+1.91%) |
Jun 02, 2015 | 9.699 | 9.980 | 9.699 | 9.835 | 27,579 | +0.06(+0.61%) |
Jun 01, 2015 | 9.767 | 9.921 | 9.699 | 9.776 | 46,483 | +0.08(+0.79%) |
May 29, 2015 | 9.818 | 9.853 | 9.452 | 9.699 | 60,254 | -0.16(-1.64%) |
May 28, 2015 | 9.946 | 9.946 | 9.733 | 9.861 | 32,052 | -0.09(-0.86%) |
May 27, 2015 | 9.631 | 10.01 | 9.631 | 9.946 | 51,949 | +0.30(+3.09%) |
May 26, 2015 | 9.674 | 9.733 | 9.375 | 9.648 | 45,037 | -0.01(-0.09%) |
May 22, 2015 | 9.776 | 9.656 | 9.656 | 9.656 | 32,383 | -0.10(-1.05%) |
May 21, 2015 | 9.801 | 9.938 | 9.742 | 9.759 | 17,598 | -0.09(-0.95%) |
May 20, 2015 | 9.759 | 9.895 | 9.759 | 9.853 | 27,509 | +0.14(+1.49%) |
May 19, 2015 | 9.904 | 9.904 | 9.674 | 9.708 | 59,633 | -0.27(-2.73%) |
May 18, 2015 | 9.759 | 10.01 | 9.699 | 9.980 | 28,959 | +0.25(+2.54%) |
May 15, 2015 | 9.810 | 9.810 | 9.576 | 9.733 | 64,470 | -0.09(-0.87%) |
May 14, 2015 | 9.887 | 9.997 | 9.622 | 9.818 | 72,051 | -0.02(-0.17%) |
May 13, 2015 | 9.691 | 9.887 | 9.691 | 9.835 | 37,957 | +0.02(+0.17%) |
May 12, 2015 | 9.912 | 9.912 | 9.452 | 9.818 | 59,323 | -0.10(-1.03%) |
May 11, 2015 | 10.09 | 10.18 | 9.895 | 9.921 | 45,060 | -0.15(-1.52%) |
May 08, 2015 | 10.18 | 10.18 | 9.997 | 10.07 | 46,158 | +0.03(+0.25%) |
May 07, 2015 | 10.03 | 10.18 | 9.980 | 10.05 | 61,098 | -0.07(-0.67%) |
May 06, 2015 | 10.25 | 10.28 | 9.946 | 10.12 | 62,026 | -0.20(-1.90%) |
May 05, 2015 | 10.31 | 10.37 | 9.930 | 10.31 | 91,270 | -0.06(-0.57%) |
May 04, 2015 | 10.52 | 10.52 | 10.13 | 10.37 | 83,555 | +0.01(+0.08%) |