Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.810 | 9.850 | 9.750 | 9.800 | 250,935 | +0.02(+0.20%) |
Jul 30, 2015 | 9.580 | 9.810 | 9.540 | 9.780 | 189,796 | +0.19(+1.98%) |
Jul 29, 2015 | 9.380 | 9.690 | 9.120 | 9.590 | 200,870 | -0.03(-0.31%) |
Jul 28, 2015 | 9.640 | 9.688 | 9.520 | 9.620 | 144,260 | +0.01(+0.10%) |
Jul 27, 2015 | 9.550 | 9.700 | 9.550 | 9.610 | 156,956 | -0.02(-0.21%) |
Jul 24, 2015 | 9.670 | 9.750 | 9.600 | 9.630 | 138,762 | -0.07(-0.72%) |
Jul 23, 2015 | 9.770 | 9.820 | 9.670 | 9.700 | 155,805 | -0.08(-0.82%) |
Jul 22, 2015 | 9.770 | 9.840 | 9.750 | 9.780 | 80,822 | +0.02(+0.20%) |
Jul 21, 2015 | 9.800 | 9.905 | 9.740 | 9.760 | 81,074 | -0.04(-0.41%) |
Jul 20, 2015 | 9.940 | 9.940 | 9.790 | 9.800 | 91,473 | -0.14(-1.41%) |
Jul 17, 2015 | 9.900 | 9.970 | 9.810 | 9.940 | 112,040 | +0.03(+0.30%) |
Jul 16, 2015 | 10.00 | 10.00 | 9.880 | 9.910 | 1,030,600 | +0.01(+0.10%) |
Jul 15, 2015 | 9.910 | 9.980 | 9.870 | 9.900 | 263,147 | -0.03(-0.30%) |
Jul 14, 2015 | 9.870 | 9.950 | 9.840 | 9.930 | 111,813 | +0.08(+0.81%) |
Jul 13, 2015 | 9.800 | 9.880 | 9.710 | 9.850 | 100,990 | +0.09(+0.92%) |
Jul 10, 2015 | 9.630 | 9.770 | 9.620 | 9.760 | 119,947 | +0.25(+2.63%) |
Jul 09, 2015 | 9.620 | 9.660 | 9.500 | 9.510 | 182,601 | -0.01(-0.11%) |
Jul 08, 2015 | 9.490 | 9.620 | 9.470 | 9.520 | 155,604 | -0.08(-0.83%) |
Jul 07, 2015 | 9.740 | 9.740 | 9.520 | 9.600 | 194,539 | -0.14(-1.44%) |
Jul 06, 2015 | 9.550 | 9.766 | 9.480 | 9.740 | 161,743 | +0.14(+1.46%) |
Jul 02, 2015 | 9.820 | 9.600 | 9.600 | 9.600 | 164,500 | -0.18(-1.84%) |
Jul 01, 2015 | 9.710 | 9.840 | 9.630 | 9.780 | 240,785 | +0.14(+1.45%) |
Jun 30, 2015 | 9.620 | 9.680 | 9.520 | 9.640 | 210,720 | +0.15(+1.58%) |
Jun 29, 2015 | 9.670 | 9.740 | 9.470 | 9.490 | 228,428 | -0.24(-2.47%) |
Jun 26, 2015 | 9.860 | 9.880 | 9.720 | 9.730 | 570,044 | -0.08(-0.82%) |
Jun 25, 2015 | 9.720 | 9.810 | 9.620 | 9.810 | 171,721 | +0.15(+1.55%) |
Jun 24, 2015 | 9.740 | 9.740 | 9.611 | 9.660 | 188,245 | -0.08(-0.82%) |
Jun 23, 2015 | 9.550 | 9.750 | 9.550 | 9.740 | 157,990 | +0.20(+2.10%) |
Jun 22, 2015 | 9.680 | 9.770 | 9.500 | 9.540 | 246,941 | -0.07(-0.73%) |
Jun 19, 2015 | 9.580 | 9.630 | 9.480 | 9.610 | 185,989 | +0.04(+0.42%) |
Jun 18, 2015 | 9.410 | 9.570 | 9.410 | 9.570 | 164,261 | +0.21(+2.24%) |
Jun 17, 2015 | 9.470 | 9.500 | 9.340 | 9.360 | 123,761 | -0.06(-0.64%) |
Jun 16, 2015 | 9.420 | 9.470 | 9.310 | 9.420 | 229,721 | +0.01(+0.11%) |
Jun 15, 2015 | 9.350 | 9.480 | 9.320 | 9.410 | 323,704 | +0.00(+0.00%) |
Jun 12, 2015 | 9.420 | 9.450 | 9.400 | 9.410 | 125,352 | -0.06(-0.63%) |
Jun 11, 2015 | 9.380 | 9.520 | 9.360 | 9.470 | 224,736 | +0.12(+1.28%) |
Jun 10, 2015 | 9.310 | 9.470 | 9.310 | 9.350 | 214,794 | +0.11(+1.19%) |
Jun 09, 2015 | 9.210 | 9.300 | 9.170 | 9.240 | 164,218 | +0.04(+0.43%) |
Jun 08, 2015 | 9.100 | 9.220 | 9.080 | 9.200 | 164,072 | +0.10(+1.10%) |
Jun 05, 2015 | 9.080 | 9.110 | 8.970 | 9.100 | 146,570 | +0.02(+0.22%) |
Jun 04, 2015 | 9.150 | 9.150 | 9.055 | 9.080 | 174,982 | -0.15(-1.63%) |
Jun 03, 2015 | 9.070 | 9.260 | 9.030 | 9.230 | 195,252 | +0.14(+1.54%) |
Jun 02, 2015 | 8.990 | 9.130 | 8.970 | 9.090 | 141,489 | +0.04(+0.44%) |
Jun 01, 2015 | 9.100 | 9.130 | 8.940 | 9.050 | 125,912 | -0.02(-0.22%) |
May 29, 2015 | 9.140 | 9.190 | 9.030 | 9.070 | 118,824 | -0.06(-0.66%) |
May 28, 2015 | 9.170 | 9.190 | 9.070 | 9.130 | 108,771 | -0.08(-0.87%) |
May 27, 2015 | 9.080 | 9.240 | 9.060 | 9.210 | 115,058 | +0.15(+1.66%) |
May 26, 2015 | 9.270 | 9.291 | 9.035 | 9.060 | 126,406 | -0.26(-2.79%) |
May 22, 2015 | 9.430 | 9.320 | 9.320 | 9.320 | 94,000 | -0.11(-1.17%) |
May 21, 2015 | 9.500 | 9.650 | 9.430 | 9.430 | 139,781 | -0.09(-0.95%) |
May 20, 2015 | 9.410 | 9.560 | 9.330 | 9.520 | 140,468 | +0.11(+1.17%) |
May 19, 2015 | 9.350 | 9.440 | 9.290 | 9.410 | 139,551 | +0.05(+0.53%) |
May 18, 2015 | 9.330 | 9.420 | 9.250 | 9.360 | 123,648 | +0.01(+0.11%) |
May 15, 2015 | 9.450 | 9.500 | 9.320 | 9.350 | 101,342 | -0.09(-0.95%) |
May 14, 2015 | 9.450 | 9.550 | 9.425 | 9.440 | 147,161 | -0.01(-0.11%) |
May 13, 2015 | 9.370 | 9.490 | 9.370 | 9.450 | 144,952 | +0.10(+1.07%) |
May 12, 2015 | 9.340 | 9.420 | 9.190 | 9.350 | 182,480 | -0.01(-0.11%) |
May 11, 2015 | 9.330 | 9.440 | 9.330 | 9.360 | 146,107 | +0.00(+0.00%) |
May 08, 2015 | 9.290 | 9.430 | 9.290 | 9.360 | 220,737 | +0.14(+1.52%) |
May 07, 2015 | 9.090 | 9.270 | 9.090 | 9.220 | 171,478 | +0.11(+1.21%) |
May 06, 2015 | 9.080 | 9.150 | 9.050 | 9.110 | 302,569 | +0.04(+0.44%) |
May 05, 2015 | 9.150 | 9.210 | 9.030 | 9.070 | 307,439 | -0.08(-0.87%) |
May 04, 2015 | 9.110 | 9.230 | 9.110 | 9.150 | 161,299 | +0.07(+0.77%) |