Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.274 | 9.274 | 8.977 | 9.018 | 1,606,068 | -0.16(-1.75%) |
Jul 30, 2015 | 9.404 | 9.434 | 8.923 | 9.179 | 1,715,881 | -0.34(-3.56%) |
Jul 29, 2015 | 9.684 | 9.737 | 9.415 | 9.517 | 1,234,644 | +0.02(+0.25%) |
Jul 28, 2015 | 9.404 | 9.523 | 9.369 | 9.493 | 866,839 | +0.12(+1.33%) |
Jul 27, 2015 | 9.404 | 9.446 | 9.250 | 9.369 | 1,108,714 | +0.03(+0.32%) |
Jul 24, 2015 | 9.535 | 9.571 | 9.232 | 9.339 | 1,206,818 | -0.05(-0.57%) |
Jul 23, 2015 | 9.832 | 9.886 | 9.303 | 9.392 | 1,744,045 | -0.29(-2.95%) |
Jul 22, 2015 | 9.690 | 9.713 | 9.594 | 9.678 | 820,556 | -0.02(-0.18%) |
Jul 21, 2015 | 9.785 | 9.820 | 9.660 | 9.695 | 1,288,002 | +0.10(+1.05%) |
Jul 20, 2015 | 9.737 | 9.779 | 9.594 | 9.594 | 1,532,723 | -0.02(-0.19%) |
Jul 17, 2015 | 9.446 | 9.678 | 9.369 | 9.612 | 1,856,364 | +0.15(+1.63%) |
Jul 16, 2015 | 9.446 | 9.482 | 9.244 | 9.458 | 1,986,213 | +0.28(+3.04%) |
Jul 15, 2015 | 9.250 | 9.297 | 9.101 | 9.179 | 1,349,301 | +0.05(+0.59%) |
Jul 14, 2015 | 9.173 | 9.262 | 9.125 | 9.125 | 611,913 | +0.01(+0.13%) |
Jul 13, 2015 | 9.214 | 9.226 | 8.983 | 9.113 | 1,347,596 | +0.06(+0.66%) |
Jul 10, 2015 | 9.190 | 9.196 | 8.923 | 9.054 | 1,826,545 | +0.29(+3.25%) |
Jul 09, 2015 | 8.876 | 8.911 | 8.715 | 8.769 | 547,597 | +0.03(+0.34%) |
Jul 08, 2015 | 8.792 | 8.804 | 8.662 | 8.739 | 512,609 | -0.15(-1.67%) |
Jul 07, 2015 | 8.852 | 8.923 | 8.686 | 8.887 | 291,032 | -0.09(-0.99%) |
Jul 06, 2015 | 8.935 | 9.042 | 8.876 | 8.977 | 371,928 | -0.13(-1.44%) |
Jul 02, 2015 | 9.119 | 9.107 | 9.107 | 9.107 | 380,754 | +0.10(+1.12%) |
Jul 01, 2015 | 9.078 | 9.101 | 8.959 | 9.006 | 1,102,441 | +0.21(+2.36%) |
Jun 30, 2015 | 8.876 | 8.893 | 8.709 | 8.798 | 299,489 | +0.01(+0.14%) |
Jun 29, 2015 | 8.798 | 8.899 | 8.782 | 8.787 | 429,132 | -0.01(-0.14%) |
Jun 26, 2015 | 8.929 | 8.947 | 8.760 | 8.798 | 1,096,862 | +0.01(+0.14%) |
Jun 25, 2015 | 9.060 | 9.060 | 8.775 | 8.787 | 797,035 | -0.23(-2.50%) |
Jun 24, 2015 | 9.101 | 9.167 | 9.006 | 9.012 | 401,592 | -0.08(-0.91%) |
Jun 23, 2015 | 9.119 | 9.173 | 9.024 | 9.095 | 924,136 | -0.08(-0.84%) |
Jun 22, 2015 | 9.119 | 9.208 | 9.054 | 9.173 | 617,089 | +0.17(+1.85%) |
Jun 19, 2015 | 8.941 | 9.024 | 8.941 | 9.006 | 1,382,716 | +0.12(+1.40%) |
Jun 18, 2015 | 8.929 | 9.042 | 8.858 | 8.882 | 1,551,705 | +0.12(+1.42%) |
Jun 17, 2015 | 8.715 | 8.899 | 8.709 | 8.757 | 700,259 | +0.08(+0.89%) |
Jun 16, 2015 | 8.703 | 8.792 | 8.579 | 8.680 | 1,258,033 | -0.08(-0.95%) |
Jun 15, 2015 | 8.585 | 8.861 | 8.579 | 8.763 | 681,231 | -0.02(-0.27%) |
Jun 12, 2015 | 8.834 | 8.908 | 8.721 | 8.787 | 595,615 | -0.14(-1.60%) |
Jun 11, 2015 | 8.668 | 9.024 | 8.614 | 8.929 | 2,287,076 | +0.04(+0.40%) |
Jun 10, 2015 | 8.644 | 8.953 | 8.596 | 8.893 | 2,518,918 | +0.29(+3.31%) |
Jun 09, 2015 | 8.430 | 8.757 | 8.424 | 8.608 | 1,309,065 | +0.06(+0.69%) |
Jun 08, 2015 | 8.460 | 8.602 | 8.377 | 8.549 | 1,255,779 | +0.09(+1.05%) |
Jun 05, 2015 | 8.270 | 8.501 | 8.216 | 8.460 | 1,593,504 | +0.13(+1.57%) |
Jun 04, 2015 | 8.341 | 8.400 | 8.270 | 8.329 | 1,273,805 | -0.04(-0.50%) |
Jun 03, 2015 | 8.317 | 8.394 | 8.317 | 8.371 | 534,176 | +0.10(+1.15%) |
Jun 02, 2015 | 8.121 | 8.287 | 8.056 | 8.276 | 1,376,717 | +0.23(+2.80%) |
Jun 01, 2015 | 8.020 | 8.074 | 7.848 | 8.050 | 739,501 | -0.07(-0.81%) |
May 29, 2015 | 8.192 | 8.234 | 8.091 | 8.115 | 467,931 | -0.09(-1.09%) |
May 28, 2015 | 8.163 | 8.240 | 8.121 | 8.204 | 367,269 | +0.07(+0.88%) |
May 27, 2015 | 8.080 | 8.181 | 8.074 | 8.133 | 521,691 | +0.01(+0.07%) |
May 26, 2015 | 8.252 | 8.264 | 8.115 | 8.127 | 517,864 | -0.16(-1.94%) |
May 22, 2015 | 8.287 | 8.287 | 8.287 | 8.287 | 540,159 | +0.01(+0.14%) |
May 21, 2015 | 8.287 | 8.353 | 8.258 | 8.276 | 1,009,871 | +0.02(+0.22%) |
May 20, 2015 | 8.240 | 8.335 | 8.169 | 8.258 | 977,782 | -0.02(-0.29%) |
May 19, 2015 | 8.240 | 8.335 | 8.234 | 8.282 | 938,772 | -0.11(-1.27%) |
May 18, 2015 | 8.448 | 8.478 | 8.276 | 8.388 | 1,190,437 | -0.06(-0.70%) |
May 15, 2015 | 8.335 | 8.454 | 8.276 | 8.448 | 1,633,847 | +0.25(+3.04%) |
May 14, 2015 | 8.169 | 8.222 | 8.097 | 8.198 | 1,616,191 | +0.24(+3.06%) |
May 13, 2015 | 7.771 | 7.961 | 7.753 | 7.955 | 877,845 | +0.24(+3.08%) |
May 12, 2015 | 7.676 | 7.812 | 7.622 | 7.717 | 509,604 | -0.03(-0.38%) |
May 11, 2015 | 7.883 | 7.907 | 7.705 | 7.747 | 1,166,910 | -0.31(-3.91%) |
May 08, 2015 | 7.996 | 8.154 | 7.919 | 8.062 | 1,343,444 | +0.23(+2.96%) |
May 07, 2015 | 7.967 | 7.967 | 7.771 | 7.830 | 1,940,732 | -0.20(-2.44%) |
May 06, 2015 | 7.984 | 8.085 | 7.949 | 8.026 | 2,347,178 | -0.05(-0.66%) |
May 05, 2015 | 8.270 | 8.293 | 8.068 | 8.080 | 1,315,575 | -0.16(-1.95%) |
May 04, 2015 | 8.246 | 8.299 | 8.192 | 8.240 | 518,896 | +0.10(+1.17%) |