Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.640 | 8.670 | 8.610 | 8.670 | 1,426 | -0.03(-0.29%) |
Jul 30, 2015 | 8.760 | 8.760 | 8.695 | 8.695 | 1,512 | -0.07(-0.85%) |
Jul 29, 2015 | 8.769 | 8.820 | 8.740 | 8.770 | 6,317 | +0.07(+0.81%) |
Jul 28, 2015 | 8.799 | 8.799 | 8.600 | 8.700 | 4,320 | -0.08(-0.91%) |
Jul 27, 2015 | 8.720 | 8.780 | 8.700 | 8.780 | 1,222 | +0.02(+0.23%) |
Jul 24, 2015 | 8.700 | 8.790 | 8.700 | 8.760 | 5,700 | -0.09(-1.02%) |
Jul 23, 2015 | 8.940 | 8.940 | 8.850 | 8.850 | 1,855 | -0.09(-0.96%) |
Jul 22, 2015 | 8.890 | 8.900 | 8.843 | 8.936 | 4,490 | -0.10(-1.15%) |
Jul 21, 2015 | 9.060 | 9.060 | 9.000 | 9.040 | 3,298 | +0.01(+0.11%) |
Jul 20, 2015 | 9.060 | 9.130 | 8.960 | 9.030 | 6,391 | -0.21(-2.27%) |
Jul 17, 2015 | 9.180 | 9.264 | 9.180 | 9.240 | 2,876 | -0.11(-1.18%) |
Jul 16, 2015 | 9.450 | 9.450 | 9.291 | 9.350 | 2,092 | -0.23(-2.40%) |
Jul 14, 2015 | 9.530 | 9.580 | 9.520 | 9.580 | 9 | +0.15(+1.59%) |
Jul 13, 2015 | 9.450 | 9.510 | 9.300 | 9.430 | 16,156 | -0.07(-0.74%) |
Jul 10, 2015 | 9.200 | 9.510 | 9.140 | 9.500 | 8,689 | +0.33(+3.60%) |
Jul 09, 2015 | 9.246 | 9.290 | 9.110 | 9.170 | 4,999 | -0.14(-1.50%) |
Jul 08, 2015 | 9.210 | 9.329 | 9.210 | 9.310 | 3,500 | -0.09(-0.96%) |
Jul 07, 2015 | 9.500 | 9.500 | 9.231 | 9.400 | 6,217 | -0.11(-1.13%) |
Jul 06, 2015 | 9.440 | 9.600 | 9.440 | 9.507 | 3,933 | +0.09(+0.92%) |
Jul 02, 2015 | 9.440 | 9.420 | 9.420 | 9.420 | 4,500 | -0.01(-0.10%) |
Jul 01, 2015 | 9.550 | 9.590 | 9.400 | 9.429 | 8,687 | -0.06(-0.64%) |
Jun 30, 2015 | 9.310 | 9.490 | 9.300 | 9.490 | 4,193 | +0.11(+1.17%) |
Jun 29, 2015 | 9.410 | 9.460 | 9.250 | 9.380 | 9,240 | +0.12(+1.30%) |
Jun 26, 2015 | 9.300 | 9.330 | 9.250 | 9.260 | 5,743 | -0.04(-0.43%) |
Jun 25, 2015 | 9.400 | 9.400 | 9.242 | 9.300 | 14,935 | -0.10(-1.06%) |
Jun 24, 2015 | 9.400 | 9.470 | 9.390 | 9.400 | 5,152 | +0.16(+1.73%) |
Jun 23, 2015 | 9.390 | 9.390 | 9.222 | 9.240 | 3,887 | -0.11(-1.18%) |
Jun 22, 2015 | 9.340 | 9.360 | 9.280 | 9.350 | 5,462 | +0.15(+1.63%) |
Jun 18, 2015 | 9.300 | 9.380 | 9.200 | 9.200 | 1 | -0.29(-3.05%) |
Jun 17, 2015 | 8.820 | 9.490 | 8.820 | 9.490 | 774 | +0.44(+4.90%) |
Jun 16, 2015 | 9.160 | 9.160 | 9.040 | 9.047 | 4,822 | -0.11(-1.18%) |
Jun 15, 2015 | 9.020 | 9.155 | 9.000 | 9.155 | 3,386 | -0.13(-1.45%) |
Jun 12, 2015 | 9.000 | 9.250 | 9.000 | 9.290 | 1,702 | -0.05(-0.54%) |
Jun 11, 2015 | 9.320 | 9.340 | 9.320 | 9.340 | 734 | -0.08(-0.85%) |
Jun 10, 2015 | 9.490 | 9.490 | 9.420 | 9.420 | 1,700 | -0.05(-0.53%) |
Jun 09, 2015 | 9.570 | 9.632 | 9.430 | 9.470 | 3,517 | -0.13(-1.35%) |
Jun 08, 2015 | 9.690 | 9.735 | 9.600 | 9.600 | 600 | +0.12(+1.26%) |
Jun 05, 2015 | 9.550 | 9.640 | 9.480 | 9.480 | 1,051 | -0.12(-1.25%) |
Jun 04, 2015 | 9.700 | 9.730 | 9.600 | 9.600 | 4,425 | +0.03(+0.31%) |
Jun 03, 2015 | 9.500 | 9.570 | 9.496 | 9.570 | 918 | +0.02(+0.21%) |
Jun 02, 2015 | 9.530 | 9.650 | 9.520 | 9.550 | 7,606 | +0.06(+0.63%) |
Jun 01, 2015 | 9.400 | 9.500 | 9.390 | 9.490 | 5,674 | +0.09(+0.96%) |
May 29, 2015 | 9.450 | 9.450 | 8.530 | 9.400 | 16,313 | -0.10(-1.05%) |
May 28, 2015 | 9.420 | 9.500 | 9.418 | 9.500 | 3,821 | +0.09(+0.96%) |
May 27, 2015 | 9.500 | 9.500 | 9.400 | 9.410 | 6,484 | -0.10(-1.05%) |
May 26, 2015 | 9.600 | 9.600 | 9.500 | 9.510 | 12,025 | -0.10(-1.04%) |
May 22, 2015 | 9.800 | 9.610 | 9.610 | 9.610 | 8,000 | -0.19(-1.94%) |
May 21, 2015 | 9.890 | 9.890 | 9.800 | 9.800 | 7,267 | -0.08(-0.81%) |
May 20, 2015 | 10.00 | 10.05 | 9.880 | 9.880 | 14,285 | -0.26(-2.56%) |
May 19, 2015 | 10.09 | 10.19 | 9.960 | 10.14 | 14,975 | +0.17(+1.71%) |
May 18, 2015 | 10.06 | 10.98 | 9.900 | 9.970 | 76,065 | -0.13(-1.29%) |
May 15, 2015 | 10.14 | 10.47 | 10.02 | 10.10 | 35,022 | +0.08(+0.80%) |
May 14, 2015 | 10.53 | 10.76 | 9.990 | 10.02 | 92,075 | -0.86(-7.92%) |
May 13, 2015 | 10.57 | 10.93 | 10.18 | 10.88 | 2,767 | +0.48(+4.63%) |
May 11, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 600 | +0.10(+0.97%) |
May 08, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 1,604 | +0.00(+0.00%) |
May 07, 2015 | 10.30 | 10.30 | 10.11 | 10.30 | 2,911 | +0.31(+3.10%) |
May 06, 2015 | 9.990 | 9.990 | 9.990 | 9.990 | 1,466 | -0.31(-3.01%) |
May 05, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 1,105 | +0.20(+1.98%) |
May 04, 2015 | 10.33 | 10.33 | 10.10 | 10.10 | 652 | +0.15(+1.51%) |