Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.716 | 9.723 | 9.428 | 9.492 | 51,016,444 | -0.17(-1.79%) |
Jul 30, 2015 | 9.736 | 9.793 | 9.576 | 9.665 | 54,599,880 | -0.07(-0.72%) |
Jul 29, 2015 | 9.492 | 9.793 | 9.480 | 9.736 | 81,426,112 | +0.34(+3.61%) |
Jul 28, 2015 | 9.479 | 9.504 | 9.253 | 9.396 | 89,001,536 | +0.18(+1.92%) |
Jul 27, 2015 | 9.092 | 9.251 | 9.016 | 9.219 | 69,201,128 | +0.10(+1.11%) |
Jul 24, 2015 | 9.327 | 9.333 | 9.073 | 9.118 | 41,115,692 | -0.14(-1.51%) |
Jul 23, 2015 | 9.346 | 9.422 | 9.244 | 9.257 | 46,459,472 | +0.12(+1.32%) |
Jul 22, 2015 | 9.181 | 9.194 | 9.092 | 9.137 | 48,778,232 | -0.06(-0.62%) |
Jul 21, 2015 | 9.206 | 9.219 | 9.156 | 9.194 | 30,503,878 | -0.04(-0.41%) |
Jul 20, 2015 | 9.320 | 9.346 | 9.206 | 9.232 | 40,132,392 | -0.08(-0.82%) |
Jul 17, 2015 | 9.194 | 9.308 | 9.175 | 9.308 | 50,059,952 | +0.08(+0.82%) |
Jul 16, 2015 | 9.339 | 9.371 | 9.156 | 9.232 | 53,550,780 | -0.11(-1.22%) |
Jul 15, 2015 | 9.396 | 9.415 | 9.259 | 9.346 | 34,551,796 | -0.04(-0.41%) |
Jul 14, 2015 | 9.320 | 9.415 | 9.244 | 9.384 | 32,875,418 | +0.11(+1.16%) |
Jul 13, 2015 | 9.276 | 9.282 | 9.137 | 9.276 | 31,307,336 | +0.10(+1.11%) |
Jul 10, 2015 | 9.175 | 9.213 | 9.079 | 9.175 | 31,713,314 | +0.10(+1.05%) |
Jul 09, 2015 | 9.251 | 9.263 | 9.041 | 9.079 | 46,809,468 | -0.03(-0.28%) |
Jul 08, 2015 | 9.295 | 9.327 | 9.041 | 9.105 | 66,694,156 | -0.30(-3.23%) |
Jul 07, 2015 | 9.358 | 9.437 | 9.200 | 9.409 | 44,430,492 | +0.04(+0.41%) |
Jul 06, 2015 | 9.346 | 9.441 | 9.314 | 9.371 | 35,684,552 | -0.05(-0.54%) |
Jul 02, 2015 | 9.510 | 9.422 | 9.422 | 9.422 | 29,170,408 | -0.08(-0.80%) |
Jul 01, 2015 | 9.593 | 9.612 | 9.377 | 9.498 | 50,101,372 | -0.01(-0.13%) |
Jun 30, 2015 | 9.612 | 9.618 | 9.441 | 9.510 | 44,994,848 | -0.01(-0.07%) |
Jun 29, 2015 | 9.650 | 9.691 | 9.450 | 9.517 | 60,158,376 | -0.24(-2.47%) |
Jun 26, 2015 | 9.776 | 9.814 | 9.726 | 9.757 | 32,241,444 | -0.03(-0.26%) |
Jun 25, 2015 | 9.833 | 9.859 | 9.751 | 9.783 | 37,762,776 | -0.04(-0.39%) |
Jun 24, 2015 | 9.821 | 9.922 | 9.770 | 9.821 | 55,864,480 | +0.13(+1.37%) |
Jun 23, 2015 | 9.650 | 9.764 | 9.643 | 9.688 | 33,408,696 | +0.10(+1.06%) |
Jun 22, 2015 | 9.593 | 9.662 | 9.567 | 9.586 | 29,771,702 | +0.01(+0.13%) |
Jun 19, 2015 | 9.561 | 9.662 | 9.542 | 9.574 | 38,944,200 | -0.02(-0.20%) |
Jun 18, 2015 | 9.523 | 9.656 | 9.504 | 9.593 | 33,712,124 | +0.08(+0.80%) |
Jun 17, 2015 | 9.510 | 9.555 | 9.415 | 9.517 | 40,779,280 | +0.01(+0.13%) |
Jun 16, 2015 | 9.510 | 9.529 | 9.460 | 9.504 | 36,825,932 | -0.03(-0.33%) |
Jun 15, 2015 | 9.542 | 9.574 | 9.485 | 9.536 | 37,597,624 | -0.11(-1.18%) |
Jun 12, 2015 | 9.631 | 9.726 | 9.631 | 9.650 | 31,324,528 | -0.03(-0.33%) |
Jun 11, 2015 | 9.574 | 9.726 | 9.574 | 9.681 | 42,907,420 | +0.16(+1.66%) |
Jun 10, 2015 | 9.510 | 9.555 | 9.472 | 9.523 | 33,082,492 | +0.10(+1.01%) |
Jun 09, 2015 | 9.453 | 9.510 | 9.399 | 9.428 | 32,277,732 | -0.01(-0.13%) |
Jun 08, 2015 | 9.396 | 9.510 | 9.377 | 9.441 | 47,717,940 | +0.08(+0.81%) |
Jun 05, 2015 | 9.517 | 9.517 | 9.365 | 9.365 | 70,607,448 | -0.17(-1.79%) |
Jun 04, 2015 | 9.586 | 9.612 | 9.510 | 9.536 | 36,973,348 | -0.10(-0.99%) |
Jun 03, 2015 | 9.688 | 9.707 | 9.583 | 9.631 | 38,370,464 | -0.04(-0.39%) |
Jun 02, 2015 | 9.783 | 9.821 | 9.637 | 9.669 | 55,186,552 | -0.06(-0.65%) |
Jun 01, 2015 | 9.713 | 9.789 | 9.624 | 9.732 | 42,114,220 | +0.12(+1.25%) |
May 29, 2015 | 9.700 | 9.757 | 9.605 | 9.612 | 30,082,620 | -0.08(-0.78%) |
May 28, 2015 | 9.681 | 9.716 | 9.656 | 9.688 | 22,027,222 | -0.02(-0.20%) |
May 27, 2015 | 9.650 | 9.738 | 9.631 | 9.707 | 29,614,290 | +0.08(+0.86%) |
May 26, 2015 | 9.675 | 9.719 | 9.599 | 9.624 | 39,438,024 | -0.05(-0.52%) |
May 22, 2015 | 9.821 | 9.675 | 9.675 | 9.675 | 39,134,724 | -0.15(-1.55%) |
May 21, 2015 | 9.681 | 9.852 | 9.669 | 9.827 | 37,817,724 | +0.13(+1.37%) |
May 20, 2015 | 9.846 | 9.859 | 9.666 | 9.694 | 35,327,872 | -0.13(-1.29%) |
May 19, 2015 | 9.878 | 9.891 | 9.786 | 9.821 | 23,903,474 | -0.05(-0.51%) |
May 18, 2015 | 9.802 | 9.910 | 9.789 | 9.871 | 30,763,726 | +0.06(+0.65%) |
May 15, 2015 | 9.675 | 9.814 | 9.675 | 9.808 | 29,889,008 | +0.13(+1.38%) |
May 14, 2015 | 9.821 | 9.846 | 9.631 | 9.675 | 45,433,508 | -0.09(-0.91%) |
May 13, 2015 | 9.846 | 9.897 | 9.738 | 9.764 | 32,949,860 | -0.10(-0.96%) |
May 12, 2015 | 9.878 | 9.913 | 9.821 | 9.859 | 27,882,360 | -0.06(-0.58%) |
May 11, 2015 | 9.916 | 10.03 | 9.910 | 9.916 | 27,211,466 | -0.01(-0.13%) |
May 08, 2015 | 9.897 | 9.954 | 9.878 | 9.929 | 33,675,500 | +0.10(+1.03%) |
May 07, 2015 | 9.795 | 9.859 | 9.593 | 9.827 | 42,608,248 | +0.02(+0.19%) |
May 06, 2015 | 9.891 | 9.922 | 9.757 | 9.808 | 41,636,380 | -0.03(-0.32%) |
May 05, 2015 | 9.992 | 10.02 | 9.833 | 9.840 | 50,884,532 | -0.16(-1.58%) |
May 04, 2015 | 10.02 | 10.06 | 9.979 | 9.998 | 23,798,340 | -0.02(-0.19%) |