Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.453 | 9.459 | 9.172 | 9.235 | 52,440,376 | -0.17(-1.79%) |
Jul 30, 2015 | 9.471 | 9.527 | 9.316 | 9.403 | 56,123,832 | -0.07(-0.72%) |
Jul 29, 2015 | 9.235 | 9.527 | 9.222 | 9.471 | 83,698,816 | +0.33(+3.61%) |
Jul 28, 2015 | 9.221 | 9.246 | 9.002 | 9.141 | 91,485,680 | +0.17(+1.92%) |
Jul 27, 2015 | 8.845 | 8.999 | 8.771 | 8.969 | 71,132,616 | +0.10(+1.11%) |
Jul 24, 2015 | 9.073 | 9.080 | 8.827 | 8.870 | 42,263,284 | -0.14(-1.51%) |
Jul 23, 2015 | 9.092 | 9.166 | 8.993 | 9.006 | 47,756,212 | +0.12(+1.32%) |
Jul 22, 2015 | 8.932 | 8.944 | 8.845 | 8.888 | 50,139,692 | -0.06(-0.62%) |
Jul 21, 2015 | 8.956 | 8.969 | 8.907 | 8.944 | 31,355,280 | -0.04(-0.41%) |
Jul 20, 2015 | 9.067 | 9.092 | 8.956 | 8.981 | 41,252,536 | -0.07(-0.82%) |
Jul 17, 2015 | 8.944 | 9.055 | 8.925 | 9.055 | 51,457,188 | +0.07(+0.82%) |
Jul 16, 2015 | 9.086 | 9.117 | 8.907 | 8.981 | 55,045,448 | -0.11(-1.22%) |
Jul 15, 2015 | 9.141 | 9.160 | 9.008 | 9.092 | 35,516,180 | -0.04(-0.41%) |
Jul 14, 2015 | 9.067 | 9.160 | 8.993 | 9.129 | 33,793,012 | +0.10(+1.16%) |
Jul 13, 2015 | 9.024 | 9.030 | 8.888 | 9.024 | 32,181,164 | +0.10(+1.11%) |
Jul 10, 2015 | 8.925 | 8.962 | 8.833 | 8.925 | 32,598,472 | +0.09(+1.05%) |
Jul 09, 2015 | 8.999 | 9.012 | 8.796 | 8.833 | 48,115,980 | -0.02(-0.28%) |
Jul 08, 2015 | 9.043 | 9.073 | 8.796 | 8.858 | 68,555,672 | -0.30(-3.23%) |
Jul 07, 2015 | 9.104 | 9.181 | 8.950 | 9.153 | 45,670,600 | +0.04(+0.41%) |
Jul 06, 2015 | 9.092 | 9.184 | 9.061 | 9.117 | 36,680,552 | -0.05(-0.54%) |
Jul 02, 2015 | 9.252 | 9.166 | 9.166 | 9.166 | 29,984,590 | -0.07(-0.80%) |
Jul 01, 2015 | 9.332 | 9.351 | 9.123 | 9.240 | 51,499,764 | -0.01(-0.13%) |
Jun 30, 2015 | 9.351 | 9.357 | 9.184 | 9.252 | 46,250,708 | -0.01(-0.07%) |
Jun 29, 2015 | 9.388 | 9.428 | 9.194 | 9.258 | 61,837,472 | -0.23(-2.47%) |
Jun 26, 2015 | 9.511 | 9.548 | 9.462 | 9.493 | 33,141,344 | -0.02(-0.26%) |
Jun 25, 2015 | 9.566 | 9.591 | 9.486 | 9.517 | 38,816,780 | -0.04(-0.39%) |
Jun 24, 2015 | 9.554 | 9.653 | 9.505 | 9.554 | 57,423,728 | +0.13(+1.37%) |
Jun 23, 2015 | 9.388 | 9.499 | 9.382 | 9.425 | 34,341,176 | +0.10(+1.06%) |
Jun 22, 2015 | 9.332 | 9.400 | 9.308 | 9.326 | 30,602,666 | +0.01(+0.13%) |
Jun 19, 2015 | 9.301 | 9.400 | 9.283 | 9.314 | 40,031,180 | -0.02(-0.20%) |
Jun 18, 2015 | 9.264 | 9.394 | 9.246 | 9.332 | 34,653,072 | +0.07(+0.80%) |
Jun 17, 2015 | 9.252 | 9.295 | 9.160 | 9.258 | 41,917,480 | +0.01(+0.13%) |
Jun 16, 2015 | 9.252 | 9.271 | 9.203 | 9.246 | 37,853,792 | -0.03(-0.33%) |
Jun 15, 2015 | 9.283 | 9.314 | 9.227 | 9.277 | 38,647,020 | -0.11(-1.18%) |
Jun 12, 2015 | 9.369 | 9.462 | 9.369 | 9.388 | 32,198,834 | -0.03(-0.33%) |
Jun 11, 2015 | 9.314 | 9.462 | 9.314 | 9.419 | 44,105,020 | +0.15(+1.66%) |
Jun 10, 2015 | 9.252 | 9.295 | 9.215 | 9.264 | 34,005,864 | +0.09(+1.01%) |
Jun 09, 2015 | 9.197 | 9.252 | 9.144 | 9.172 | 33,178,644 | -0.01(-0.13%) |
Jun 08, 2015 | 9.141 | 9.252 | 9.123 | 9.184 | 49,049,808 | +0.07(+0.81%) |
Jun 05, 2015 | 9.258 | 9.258 | 9.110 | 9.110 | 72,578,184 | -0.17(-1.79%) |
Jun 04, 2015 | 9.326 | 9.351 | 9.252 | 9.277 | 38,005,320 | -0.09(-0.99%) |
Jun 03, 2015 | 9.425 | 9.443 | 9.323 | 9.369 | 39,441,432 | -0.04(-0.39%) |
Jun 02, 2015 | 9.517 | 9.554 | 9.375 | 9.406 | 56,726,880 | -0.06(-0.65%) |
Jun 01, 2015 | 9.449 | 9.523 | 9.363 | 9.468 | 43,289,680 | +0.12(+1.25%) |
May 29, 2015 | 9.437 | 9.493 | 9.345 | 9.351 | 30,922,264 | -0.07(-0.78%) |
May 28, 2015 | 9.419 | 9.452 | 9.394 | 9.425 | 22,642,030 | -0.02(-0.20%) |
May 27, 2015 | 9.388 | 9.474 | 9.369 | 9.443 | 30,440,862 | +0.08(+0.86%) |
May 26, 2015 | 9.412 | 9.456 | 9.338 | 9.363 | 40,538,788 | -0.05(-0.52%) |
May 22, 2015 | 9.554 | 9.412 | 9.412 | 9.412 | 40,227,024 | -0.15(-1.55%) |
May 21, 2015 | 9.419 | 9.585 | 9.406 | 9.560 | 38,873,264 | +0.13(+1.37%) |
May 20, 2015 | 9.579 | 9.591 | 9.403 | 9.431 | 36,313,920 | -0.12(-1.29%) |
May 19, 2015 | 9.610 | 9.622 | 9.520 | 9.554 | 24,570,650 | -0.05(-0.51%) |
May 18, 2015 | 9.536 | 9.640 | 9.523 | 9.603 | 31,622,380 | +0.06(+0.65%) |
May 15, 2015 | 9.412 | 9.548 | 9.412 | 9.542 | 30,723,248 | +0.13(+1.38%) |
May 14, 2015 | 9.554 | 9.579 | 9.369 | 9.412 | 46,701,612 | -0.09(-0.91%) |
May 13, 2015 | 9.579 | 9.628 | 9.474 | 9.499 | 33,869,532 | -0.09(-0.96%) |
May 12, 2015 | 9.610 | 9.644 | 9.554 | 9.591 | 28,660,592 | -0.06(-0.58%) |
May 11, 2015 | 9.647 | 9.761 | 9.640 | 9.647 | 27,970,972 | -0.01(-0.13%) |
May 08, 2015 | 9.628 | 9.684 | 9.610 | 9.659 | 34,615,428 | +0.10(+1.03%) |
May 07, 2015 | 9.529 | 9.592 | 9.332 | 9.560 | 43,797,496 | +0.02(+0.19%) |
May 06, 2015 | 9.622 | 9.653 | 9.493 | 9.542 | 42,798,504 | -0.03(-0.32%) |
May 05, 2015 | 9.721 | 9.751 | 9.566 | 9.573 | 52,304,784 | -0.15(-1.58%) |
May 04, 2015 | 9.745 | 9.788 | 9.708 | 9.727 | 24,462,582 | -0.02(-0.19%) |