Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.600 | 9.606 | 9.315 | 9.378 | 51,636,080 | -0.17(-1.79%) |
Jul 30, 2015 | 9.619 | 9.676 | 9.461 | 9.549 | 55,263,036 | -0.07(-0.72%) |
Jul 29, 2015 | 9.378 | 9.676 | 9.366 | 9.619 | 82,415,096 | +0.34(+3.61%) |
Jul 28, 2015 | 9.365 | 9.390 | 9.142 | 9.284 | 90,082,528 | +0.18(+1.92%) |
Jul 27, 2015 | 8.983 | 9.140 | 8.908 | 9.108 | 70,041,632 | +0.10(+1.11%) |
Jul 24, 2015 | 9.215 | 9.221 | 8.964 | 9.008 | 41,615,072 | -0.14(-1.51%) |
Jul 23, 2015 | 9.233 | 9.309 | 9.133 | 9.146 | 47,023,756 | +0.12(+1.32%) |
Jul 22, 2015 | 9.071 | 9.083 | 8.983 | 9.027 | 49,370,680 | -0.06(-0.62%) |
Jul 21, 2015 | 9.096 | 9.108 | 9.046 | 9.083 | 30,874,372 | -0.04(-0.41%) |
Jul 20, 2015 | 9.208 | 9.233 | 9.096 | 9.121 | 40,619,832 | -0.08(-0.82%) |
Jul 17, 2015 | 9.083 | 9.196 | 9.064 | 9.196 | 50,667,968 | +0.08(+0.82%) |
Jul 16, 2015 | 9.227 | 9.259 | 9.046 | 9.121 | 54,201,196 | -0.11(-1.22%) |
Jul 15, 2015 | 9.284 | 9.302 | 9.148 | 9.233 | 34,971,452 | -0.04(-0.41%) |
Jul 14, 2015 | 9.208 | 9.302 | 9.133 | 9.271 | 33,274,716 | +0.11(+1.16%) |
Jul 13, 2015 | 9.165 | 9.171 | 9.027 | 9.165 | 31,687,588 | +0.10(+1.10%) |
Jul 10, 2015 | 9.064 | 9.102 | 8.971 | 9.064 | 32,098,498 | +0.09(+1.05%) |
Jul 09, 2015 | 9.140 | 9.152 | 8.933 | 8.971 | 47,378,004 | -0.03(-0.28%) |
Jul 08, 2015 | 9.183 | 9.215 | 8.933 | 8.996 | 67,504,208 | -0.30(-3.23%) |
Jul 07, 2015 | 9.246 | 9.324 | 9.089 | 9.296 | 44,970,132 | +0.04(+0.41%) |
Jul 06, 2015 | 9.233 | 9.327 | 9.202 | 9.259 | 36,117,968 | -0.05(-0.54%) |
Jul 02, 2015 | 9.396 | 9.309 | 9.309 | 9.309 | 29,524,706 | -0.08(-0.80%) |
Jul 01, 2015 | 9.478 | 9.496 | 9.265 | 9.384 | 50,709,892 | -0.01(-0.13%) |
Jun 30, 2015 | 9.496 | 9.503 | 9.327 | 9.396 | 45,541,344 | -0.01(-0.07%) |
Jun 29, 2015 | 9.534 | 9.575 | 9.337 | 9.402 | 60,889,048 | -0.24(-2.47%) |
Jun 26, 2015 | 9.659 | 9.697 | 9.609 | 9.640 | 32,633,042 | -0.03(-0.26%) |
Jun 25, 2015 | 9.715 | 9.741 | 9.634 | 9.665 | 38,221,432 | -0.04(-0.39%) |
Jun 24, 2015 | 9.703 | 9.803 | 9.653 | 9.703 | 56,543,000 | +0.13(+1.37%) |
Jun 23, 2015 | 9.534 | 9.647 | 9.528 | 9.572 | 33,814,472 | +0.10(+1.06%) |
Jun 22, 2015 | 9.478 | 9.546 | 9.453 | 9.471 | 30,133,302 | +0.01(+0.13%) |
Jun 19, 2015 | 9.446 | 9.546 | 9.428 | 9.459 | 39,417,208 | -0.02(-0.20%) |
Jun 18, 2015 | 9.409 | 9.540 | 9.390 | 9.478 | 34,121,584 | +0.08(+0.80%) |
Jun 17, 2015 | 9.396 | 9.440 | 9.302 | 9.402 | 41,274,576 | +0.01(+0.13%) |
Jun 16, 2015 | 9.396 | 9.415 | 9.346 | 9.390 | 37,273,212 | -0.03(-0.33%) |
Jun 15, 2015 | 9.428 | 9.459 | 9.371 | 9.421 | 38,054,276 | -0.11(-1.18%) |
Jun 12, 2015 | 9.515 | 9.609 | 9.515 | 9.534 | 31,704,988 | -0.03(-0.33%) |
Jun 11, 2015 | 9.459 | 9.609 | 9.459 | 9.565 | 43,428,564 | +0.16(+1.66%) |
Jun 10, 2015 | 9.396 | 9.440 | 9.359 | 9.409 | 33,484,304 | +0.09(+1.01%) |
Jun 09, 2015 | 9.340 | 9.396 | 9.287 | 9.315 | 32,669,770 | -0.01(-0.13%) |
Jun 08, 2015 | 9.284 | 9.396 | 9.265 | 9.327 | 48,297,512 | +0.08(+0.81%) |
Jun 05, 2015 | 9.402 | 9.402 | 9.252 | 9.252 | 71,465,024 | -0.17(-1.79%) |
Jun 04, 2015 | 9.471 | 9.496 | 9.396 | 9.421 | 37,422,416 | -0.09(-0.99%) |
Jun 03, 2015 | 9.572 | 9.590 | 9.468 | 9.515 | 38,836,504 | -0.04(-0.39%) |
Jun 02, 2015 | 9.665 | 9.703 | 9.521 | 9.553 | 55,856,836 | -0.06(-0.65%) |
Jun 01, 2015 | 9.597 | 9.672 | 9.509 | 9.615 | 42,625,728 | +0.12(+1.25%) |
May 29, 2015 | 9.584 | 9.640 | 9.490 | 9.496 | 30,447,996 | -0.08(-0.78%) |
May 28, 2015 | 9.565 | 9.600 | 9.540 | 9.572 | 22,294,760 | -0.02(-0.20%) |
May 27, 2015 | 9.534 | 9.622 | 9.515 | 9.590 | 29,973,978 | +0.08(+0.86%) |
May 26, 2015 | 9.559 | 9.603 | 9.484 | 9.509 | 39,917,028 | -0.05(-0.52%) |
May 22, 2015 | 9.703 | 9.559 | 9.559 | 9.559 | 39,610,044 | -0.15(-1.55%) |
May 21, 2015 | 9.565 | 9.734 | 9.553 | 9.709 | 38,277,048 | +0.13(+1.37%) |
May 20, 2015 | 9.728 | 9.741 | 9.550 | 9.578 | 35,756,956 | -0.13(-1.29%) |
May 19, 2015 | 9.759 | 9.772 | 9.669 | 9.703 | 24,193,800 | -0.05(-0.51%) |
May 18, 2015 | 9.684 | 9.791 | 9.672 | 9.753 | 31,137,376 | +0.06(+0.65%) |
May 15, 2015 | 9.559 | 9.697 | 9.559 | 9.690 | 30,252,034 | +0.13(+1.38%) |
May 14, 2015 | 9.703 | 9.728 | 9.515 | 9.559 | 45,985,332 | -0.09(-0.91%) |
May 13, 2015 | 9.728 | 9.778 | 9.622 | 9.647 | 33,350,060 | -0.09(-0.96%) |
May 12, 2015 | 9.759 | 9.794 | 9.703 | 9.741 | 28,221,014 | -0.06(-0.58%) |
May 11, 2015 | 9.797 | 9.913 | 9.791 | 9.797 | 27,541,970 | -0.01(-0.13%) |
May 08, 2015 | 9.778 | 9.834 | 9.759 | 9.809 | 34,084,516 | +0.10(+1.03%) |
May 07, 2015 | 9.678 | 9.741 | 9.478 | 9.709 | 43,125,756 | +0.02(+0.19%) |
May 06, 2015 | 9.772 | 9.803 | 9.640 | 9.690 | 42,142,084 | -0.03(-0.32%) |
May 05, 2015 | 9.872 | 9.903 | 9.715 | 9.722 | 51,502,564 | -0.16(-1.58%) |
May 04, 2015 | 9.897 | 9.941 | 9.859 | 9.878 | 24,087,388 | -0.02(-0.19%) |