Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.956 | 9.040 | 8.722 | 8.998 | 41,896 | +0.03(+0.34%) |
Jul 30, 2015 | 9.028 | 9.028 | 8.878 | 8.968 | 25,625 | -0.03(-0.33%) |
Jul 29, 2015 | 8.908 | 9.076 | 8.783 | 8.998 | 67,572 | +0.06(+0.67%) |
Jul 28, 2015 | 9.058 | 9.058 | 8.794 | 8.938 | 161,390 | -0.11(-1.26%) |
Jul 27, 2015 | 9.094 | 9.094 | 9.028 | 9.052 | 45,928 | -0.14(-1.50%) |
Jul 24, 2015 | 9.154 | 9.190 | 9.094 | 9.190 | 72,708 | +0.04(+0.46%) |
Jul 23, 2015 | 9.226 | 9.268 | 9.148 | 9.148 | 54,471 | -0.03(-0.33%) |
Jul 22, 2015 | 9.250 | 9.250 | 9.166 | 9.178 | 48,871 | -0.10(-1.10%) |
Jul 21, 2015 | 9.196 | 9.299 | 9.178 | 9.281 | 79,516 | +0.06(+0.65%) |
Jul 20, 2015 | 9.485 | 9.485 | 9.172 | 9.220 | 33,435 | -0.26(-2.79%) |
Jul 17, 2015 | 9.569 | 9.575 | 9.419 | 9.485 | 41,803 | +0.01(+0.06%) |
Jul 16, 2015 | 9.443 | 9.539 | 9.365 | 9.479 | 42,846 | +0.07(+0.77%) |
Jul 15, 2015 | 9.719 | 9.740 | 9.407 | 9.407 | 23,523 | -0.29(-3.04%) |
Jul 14, 2015 | 9.641 | 9.809 | 9.377 | 9.701 | 42,289 | +0.06(+0.62%) |
Jul 13, 2015 | 9.509 | 9.761 | 9.485 | 9.641 | 73,843 | +0.18(+1.91%) |
Jul 10, 2015 | 9.653 | 9.743 | 9.461 | 9.461 | 73,046 | -0.13(-1.38%) |
Jul 09, 2015 | 9.737 | 9.936 | 9.593 | 9.593 | 71,881 | -0.02(-0.25%) |
Jul 08, 2015 | 9.942 | 10.01 | 9.593 | 9.617 | 37,940 | -0.46(-4.53%) |
Jul 07, 2015 | 10.00 | 10.08 | 9.360 | 10.07 | 123,073 | +0.05(+0.48%) |
Jul 06, 2015 | 10.04 | 10.19 | 9.984 | 10.03 | 63,248 | +0.01(+0.06%) |
Jul 02, 2015 | 10.05 | 10.02 | 10.02 | 10.02 | 19,298 | -0.04(-0.36%) |
Jul 01, 2015 | 10.10 | 10.18 | 9.984 | 10.06 | 38,980 | -0.01(-0.12%) |
Jun 30, 2015 | 10.20 | 10.20 | 10.01 | 10.07 | 40,045 | -0.08(-0.77%) |
Jun 29, 2015 | 10.31 | 10.40 | 10.12 | 10.15 | 64,190 | -0.28(-2.71%) |
Jun 26, 2015 | 10.52 | 10.67 | 10.43 | 10.43 | 59,397 | -0.23(-2.20%) |
Jun 25, 2015 | 10.93 | 10.94 | 10.65 | 10.66 | 41,491 | -0.27(-2.47%) |
Jun 24, 2015 | 10.90 | 10.97 | 10.76 | 10.93 | 40,392 | +0.07(+0.66%) |
Jun 23, 2015 | 10.78 | 10.91 | 10.68 | 10.86 | 38,087 | +0.08(+0.78%) |
Jun 22, 2015 | 10.87 | 10.92 | 10.74 | 10.78 | 35,839 | -0.03(-0.28%) |
Jun 19, 2015 | 11.08 | 11.08 | 10.61 | 10.81 | 67,867 | -0.17(-1.53%) |
Jun 18, 2015 | 11.15 | 11.26 | 10.98 | 10.98 | 56,808 | -0.14(-1.30%) |
Jun 17, 2015 | 11.11 | 11.14 | 11.00 | 11.12 | 35,137 | +0.01(+0.05%) |
Jun 16, 2015 | 11.12 | 11.20 | 11.02 | 11.11 | 67,602 | -0.07(-0.59%) |
Jun 15, 2015 | 11.01 | 11.18 | 10.92 | 11.18 | 58,692 | +0.13(+1.14%) |
Jun 12, 2015 | 11.07 | 11.21 | 11.01 | 11.05 | 53,682 | +0.02(+0.16%) |
Jun 11, 2015 | 11.44 | 11.64 | 10.96 | 11.04 | 97,958 | -0.24(-2.13%) |
Jun 10, 2015 | 10.95 | 11.39 | 10.86 | 11.28 | 137,909 | +0.34(+3.13%) |
Jun 09, 2015 | 10.49 | 10.96 | 10.49 | 10.93 | 75,863 | +0.41(+3.88%) |
Jun 08, 2015 | 10.78 | 10.78 | 10.45 | 10.52 | 76,290 | -0.28(-2.61%) |
Jun 05, 2015 | 10.85 | 10.96 | 10.80 | 10.81 | 69,855 | -0.07(-0.61%) |
Jun 04, 2015 | 10.95 | 11.00 | 10.83 | 10.87 | 57,053 | -0.09(-0.82%) |
Jun 03, 2015 | 10.89 | 11.10 | 10.84 | 10.96 | 73,397 | +0.13(+1.16%) |
Jun 02, 2015 | 10.50 | 10.88 | 10.50 | 10.84 | 122,384 | +0.32(+3.07%) |
Jun 01, 2015 | 10.63 | 10.68 | 10.38 | 10.51 | 63,386 | -0.12(-1.17%) |
May 29, 2015 | 10.77 | 10.77 | 10.61 | 10.64 | 67,939 | -0.11(-1.05%) |
May 28, 2015 | 10.87 | 10.87 | 10.69 | 10.75 | 67,289 | -0.14(-1.30%) |
May 27, 2015 | 10.83 | 10.92 | 10.74 | 10.89 | 41,326 | +0.08(+0.79%) |
May 26, 2015 | 10.76 | 10.84 | 10.48 | 10.81 | 129,223 | +0.05(+0.42%) |
May 22, 2015 | 11.14 | 10.76 | 10.76 | 10.76 | 130,095 | -0.37(-3.31%) |
May 21, 2015 | 11.03 | 11.38 | 11.03 | 11.13 | 141,943 | +0.06(+0.56%) |
May 20, 2015 | 10.87 | 11.27 | 10.85 | 11.07 | 139,127 | +0.21(+1.93%) |
May 19, 2015 | 11.04 | 11.06 | 10.73 | 10.86 | 103,716 | -0.18(-1.59%) |
May 18, 2015 | 11.31 | 11.31 | 10.90 | 11.04 | 98,238 | -0.24(-2.16%) |
May 15, 2015 | 11.61 | 11.61 | 11.23 | 11.28 | 74,325 | -0.36(-3.07%) |
May 14, 2015 | 11.38 | 11.72 | 11.32 | 11.64 | 99,239 | +0.29(+2.60%) |
May 13, 2015 | 11.19 | 11.39 | 11.19 | 11.34 | 46,137 | +0.18(+1.57%) |
May 12, 2015 | 11.38 | 11.38 | 11.11 | 11.17 | 86,824 | -0.25(-2.18%) |
May 11, 2015 | 11.27 | 11.57 | 11.27 | 11.42 | 74,415 | +0.11(+1.00%) |
May 08, 2015 | 11.62 | 11.62 | 11.18 | 11.30 | 78,876 | -0.23(-2.01%) |
May 07, 2015 | 11.19 | 11.83 | 10.93 | 11.53 | 515,130 | +0.15(+1.29%) |
May 06, 2015 | 11.34 | 11.44 | 11.26 | 11.39 | 93,845 | +0.02(+0.15%) |
May 05, 2015 | 11.38 | 11.41 | 11.30 | 11.37 | 37,134 | -0.01(-0.05%) |
May 04, 2015 | 11.27 | 11.43 | 11.27 | 11.38 | 64,233 | +0.11(+0.96%) |