Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.645 | 9.645 | 9.503 | 9.580 | 67,104 | -0.04(-0.46%) |
Aug 28, 2015 | 9.563 | 9.689 | 9.558 | 9.624 | 70,681 | +0.02(+0.17%) |
Aug 27, 2015 | 9.514 | 9.733 | 9.487 | 9.607 | 128,232 | +0.09(+0.98%) |
Aug 26, 2015 | 9.503 | 9.624 | 9.385 | 9.514 | 110,640 | +0.05(+0.52%) |
Aug 25, 2015 | 9.640 | 9.650 | 9.454 | 9.465 | 125,608 | +0.04(+0.41%) |
Aug 24, 2015 | 9.640 | 9.717 | 9.404 | 9.426 | 283,865 | -0.38(-3.91%) |
Aug 21, 2015 | 9.952 | 9.952 | 9.810 | 9.810 | 101,573 | -0.15(-1.48%) |
Aug 20, 2015 | 9.958 | 9.996 | 9.919 | 9.957 | 41,252 | -0.04(-0.44%) |
Aug 19, 2015 | 10.06 | 10.06 | 9.952 | 10.00 | 52,372 | -0.03(-0.33%) |
Aug 18, 2015 | 9.991 | 10.07 | 9.991 | 10.03 | 83,711 | +0.00(+0.00%) |
Aug 17, 2015 | 9.996 | 10.05 | 9.987 | 10.03 | 43,371 | +0.04(+0.38%) |
Aug 14, 2015 | 9.980 | 10.01 | 9.947 | 9.996 | 68,276 | +0.02(+0.22%) |
Aug 13, 2015 | 10.00 | 10.00 | 9.941 | 9.974 | 61,147 | -0.05(-0.47%) |
Aug 12, 2015 | 9.909 | 10.02 | 9.898 | 10.02 | 61,223 | +0.09(+0.87%) |
Aug 11, 2015 | 9.881 | 9.935 | 9.859 | 9.935 | 59,990 | +0.03(+0.28%) |
Aug 10, 2015 | 9.886 | 9.930 | 9.865 | 9.908 | 86,252 | +0.01(+0.05%) |
Aug 07, 2015 | 9.821 | 9.924 | 9.783 | 9.903 | 49,900 | +0.03(+0.28%) |
Aug 06, 2015 | 9.914 | 9.914 | 9.805 | 9.875 | 62,707 | -0.06(-0.60%) |
Aug 05, 2015 | 10.00 | 10.06 | 9.908 | 9.935 | 111,569 | -0.07(-0.65%) |
Aug 04, 2015 | 10.02 | 10.07 | 9.990 | 10.00 | 85,065 | -0.08(-0.81%) |
Aug 03, 2015 | 10.03 | 10.08 | 10.01 | 10.08 | 86,325 | -0.21(-2.01%) |
Jul 31, 2015 | 10.08 | 10.29 | 10.02 | 10.29 | 72,861 | +0.24(+2.38%) |
Jul 30, 2015 | 9.973 | 10.05 | 9.946 | 10.05 | 58,116 | +0.06(+0.60%) |
Jul 29, 2015 | 9.892 | 9.990 | 9.892 | 9.990 | 47,132 | +0.02(+0.16%) |
Jul 28, 2015 | 9.837 | 9.973 | 9.832 | 9.973 | 48,563 | +0.11(+1.10%) |
Jul 27, 2015 | 9.799 | 9.919 | 9.772 | 9.865 | 77,905 | +0.02(+0.22%) |
Jul 24, 2015 | 9.826 | 9.843 | 9.772 | 9.843 | 101,187 | -0.01(-0.06%) |
Jul 23, 2015 | 9.935 | 9.935 | 9.805 | 9.848 | 113,140 | -0.07(-0.71%) |
Jul 22, 2015 | 9.941 | 9.941 | 9.881 | 9.919 | 64,746 | -0.02(-0.22%) |
Jul 21, 2015 | 9.995 | 9.995 | 9.908 | 9.941 | 52,560 | -0.05(-0.49%) |
Jul 20, 2015 | 10.10 | 10.10 | 9.973 | 9.990 | 80,315 | -0.13(-1.29%) |
Jul 17, 2015 | 10.14 | 10.17 | 10.08 | 10.12 | 115,338 | -0.03(-0.32%) |
Jul 16, 2015 | 10.13 | 10.19 | 10.13 | 10.15 | 51,301 | +0.01(+0.05%) |
Jul 15, 2015 | 10.13 | 10.17 | 10.12 | 10.15 | 75,385 | -0.01(-0.11%) |
Jul 14, 2015 | 10.13 | 10.16 | 10.10 | 10.16 | 77,552 | +0.04(+0.43%) |
Jul 13, 2015 | 10.14 | 10.17 | 10.09 | 10.12 | 61,922 | -0.00(-0.05%) |
Jul 10, 2015 | 10.02 | 10.12 | 9.990 | 10.12 | 85,391 | +0.12(+1.24%) |
Jul 09, 2015 | 10.04 | 10.09 | 9.986 | 9.996 | 72,577 | +0.01(+0.05%) |
Jul 08, 2015 | 9.925 | 10.02 | 9.925 | 9.990 | 91,733 | -0.03(-0.32%) |
Jul 07, 2015 | 9.985 | 10.04 | 9.911 | 10.02 | 137,562 | -0.02(-0.16%) |
Jul 06, 2015 | 9.893 | 10.04 | 9.877 | 10.04 | 90,307 | +0.14(+1.42%) |
Jul 02, 2015 | 9.801 | 9.898 | 9.898 | 9.898 | 105,013 | +0.06(+0.66%) |
Jul 01, 2015 | 9.828 | 9.887 | 9.801 | 9.833 | 108,685 | +0.02(+0.17%) |
Jun 30, 2015 | 9.877 | 9.877 | 9.779 | 9.817 | 125,687 | +0.02(+0.17%) |
Jun 29, 2015 | 9.871 | 9.893 | 9.752 | 9.801 | 133,315 | -0.13(-1.31%) |
Jun 26, 2015 | 9.914 | 10.02 | 9.909 | 9.931 | 89,962 | -0.05(-0.54%) |
Jun 25, 2015 | 10.04 | 10.07 | 9.925 | 9.985 | 68,824 | -0.06(-0.59%) |
Jun 24, 2015 | 10.05 | 10.09 | 10.04 | 10.04 | 101,807 | -0.02(-0.19%) |
Jun 23, 2015 | 10.10 | 10.10 | 10.05 | 10.06 | 89,535 | -0.02(-0.24%) |
Jun 22, 2015 | 10.08 | 10.14 | 10.05 | 10.09 | 72,008 | +0.04(+0.43%) |
Jun 19, 2015 | 10.10 | 10.11 | 10.02 | 10.04 | 92,973 | -0.06(-0.59%) |
Jun 18, 2015 | 10.06 | 10.16 | 10.06 | 10.10 | 81,598 | +0.04(+0.38%) |
Jun 17, 2015 | 10.10 | 10.15 | 10.03 | 10.07 | 79,303 | -0.03(-0.31%) |
Jun 16, 2015 | 10.01 | 10.10 | 10.01 | 10.10 | 98,882 | +0.04(+0.42%) |
Jun 15, 2015 | 10.05 | 10.06 | 9.925 | 10.05 | 114,584 | +0.03(+0.32%) |
Jun 12, 2015 | 10.11 | 10.11 | 10.01 | 10.02 | 93,358 | -0.08(-0.80%) |
Jun 11, 2015 | 10.16 | 10.18 | 10.08 | 10.10 | 126,127 | -0.05(-0.47%) |
Jun 10, 2015 | 10.11 | 10.20 | 10.11 | 10.15 | 78,642 | +0.01(+0.05%) |
Jun 09, 2015 | 10.13 | 10.18 | 10.12 | 10.15 | 66,761 | -0.03(-0.32%) |
Jun 08, 2015 | 10.23 | 10.25 | 10.14 | 10.18 | 53,987 | -0.05(-0.52%) |
Jun 05, 2015 | 10.42 | 10.42 | 10.22 | 10.23 | 70,650 | -0.20(-1.91%) |
Jun 04, 2015 | 10.42 | 10.47 | 10.40 | 10.43 | 64,964 | -0.08(-0.77%) |
Jun 03, 2015 | 10.54 | 10.59 | 10.51 | 10.51 | 69,270 | -0.05(-0.51%) |
Jun 02, 2015 | 10.51 | 10.61 | 10.44 | 10.57 | 47,763 | +0.05(+0.51%) |