Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.322 | 8.354 | 8.250 | 8.274 | 8,654,340 | +0.02(+0.20%) |
Jul 30, 2015 | 8.306 | 8.387 | 8.185 | 8.258 | 5,334,630 | -0.11(-1.35%) |
Jul 29, 2015 | 8.274 | 8.379 | 8.225 | 8.371 | 3,619,192 | +0.11(+1.37%) |
Jul 28, 2015 | 8.137 | 8.290 | 8.072 | 8.258 | 7,222,160 | +0.15(+1.79%) |
Jul 27, 2015 | 8.185 | 8.233 | 8.096 | 8.112 | 3,483,605 | -0.07(-0.89%) |
Jul 24, 2015 | 8.322 | 8.371 | 8.161 | 8.185 | 3,133,367 | -0.09(-1.07%) |
Jul 23, 2015 | 8.395 | 8.403 | 8.242 | 8.274 | 2,906,488 | -0.10(-1.25%) |
Jul 22, 2015 | 8.290 | 8.403 | 8.282 | 8.379 | 5,066,178 | +0.10(+1.17%) |
Jul 21, 2015 | 8.250 | 8.306 | 8.209 | 8.282 | 3,185,215 | +0.01(+0.10%) |
Jul 20, 2015 | 8.282 | 8.346 | 8.250 | 8.274 | 3,894,873 | +0.02(+0.29%) |
Jul 17, 2015 | 8.346 | 8.395 | 8.217 | 8.250 | 5,015,059 | -0.10(-1.16%) |
Jul 16, 2015 | 8.419 | 8.419 | 8.330 | 8.346 | 3,829,220 | -0.05(-0.58%) |
Jul 15, 2015 | 8.467 | 8.500 | 8.371 | 8.395 | 4,495,662 | -0.04(-0.48%) |
Jul 14, 2015 | 8.459 | 8.520 | 8.427 | 8.435 | 5,532,838 | -0.06(-0.76%) |
Jul 13, 2015 | 8.451 | 8.596 | 8.407 | 8.500 | 11,049,036 | +0.08(+0.96%) |
Jul 10, 2015 | 8.548 | 8.564 | 8.362 | 8.419 | 8,466,748 | -0.02(-0.19%) |
Jul 09, 2015 | 8.500 | 8.564 | 8.411 | 8.435 | 4,025,961 | -0.02(-0.29%) |
Jul 08, 2015 | 8.516 | 8.572 | 8.419 | 8.459 | 5,101,507 | -0.09(-1.04%) |
Jul 07, 2015 | 8.596 | 8.596 | 8.387 | 8.548 | 6,244,483 | -0.02(-0.28%) |
Jul 06, 2015 | 8.621 | 8.701 | 8.532 | 8.572 | 8,077,272 | -0.13(-1.48%) |
Jul 02, 2015 | 8.822 | 8.701 | 8.701 | 8.701 | 8,801,604 | -0.07(-0.83%) |
Jul 01, 2015 | 9.064 | 9.112 | 8.685 | 8.774 | 33,034,636 | -0.32(-3.55%) |
Jun 30, 2015 | 9.080 | 9.161 | 8.959 | 9.096 | 23,023,966 | +0.06(+0.71%) |
Jun 29, 2015 | 9.112 | 9.145 | 9.018 | 9.032 | 19,854,936 | -0.12(-1.32%) |
Jun 26, 2015 | 9.193 | 9.217 | 9.104 | 9.153 | 8,780,541 | -0.06(-0.70%) |
Jun 25, 2015 | 9.112 | 9.250 | 9.104 | 9.217 | 13,416,354 | +0.11(+1.24%) |
Jun 24, 2015 | 9.169 | 9.197 | 9.096 | 9.104 | 6,966,309 | -0.06(-0.70%) |
Jun 23, 2015 | 9.217 | 9.250 | 9.112 | 9.169 | 11,536,314 | -0.05(-0.57%) |
Jun 22, 2015 | 9.201 | 9.233 | 9.153 | 9.221 | 4,996,738 | +0.05(+0.57%) |
Jun 19, 2015 | 9.233 | 9.233 | 9.112 | 9.169 | 9,580,080 | -0.05(-0.52%) |
Jun 18, 2015 | 9.217 | 9.322 | 9.209 | 9.217 | 4,298,782 | +0.03(+0.35%) |
Jun 17, 2015 | 9.072 | 9.225 | 9.064 | 9.185 | 8,643,123 | +0.11(+1.24%) |
Jun 16, 2015 | 9.056 | 9.104 | 9.000 | 9.072 | 3,151,317 | +0.02(+0.18%) |
Jun 15, 2015 | 9.080 | 9.104 | 9.016 | 9.056 | 2,821,472 | -0.06(-0.62%) |
Jun 12, 2015 | 8.991 | 9.129 | 8.959 | 9.112 | 3,226,817 | +0.06(+0.62%) |
Jun 11, 2015 | 9.129 | 9.177 | 9.016 | 9.056 | 7,398,609 | -0.04(-0.44%) |
Jun 10, 2015 | 9.072 | 9.112 | 9.040 | 9.096 | 4,089,615 | +0.04(+0.40%) |
Jun 09, 2015 | 9.080 | 9.088 | 9.000 | 9.060 | 5,590,187 | -0.04(-0.40%) |
Jun 08, 2015 | 9.096 | 9.120 | 9.048 | 9.096 | 5,619,608 | +0.01(+0.09%) |
Jun 05, 2015 | 9.040 | 9.145 | 8.971 | 9.088 | 8,972,977 | +0.02(+0.27%) |
Jun 04, 2015 | 9.153 | 9.209 | 9.048 | 9.064 | 15,199,005 | -0.19(-2.01%) |
Jun 03, 2015 | 9.217 | 9.443 | 9.129 | 9.250 | 24,701,564 | +0.30(+3.33%) |
Jun 02, 2015 | 8.935 | 9.008 | 8.879 | 8.951 | 2,879,822 | -0.02(-0.18%) |
Jun 01, 2015 | 9.072 | 9.080 | 8.959 | 8.967 | 3,232,180 | -0.10(-1.07%) |
May 29, 2015 | 9.153 | 9.161 | 9.016 | 9.064 | 2,613,543 | -0.09(-0.97%) |
May 28, 2015 | 9.112 | 9.197 | 9.096 | 9.153 | 2,211,255 | +0.04(+0.49%) |
May 27, 2015 | 9.108 | 9.149 | 9.052 | 9.108 | 2,358,952 | +0.00(+0.00%) |
May 26, 2015 | 9.076 | 9.140 | 8.980 | 9.108 | 2,904,844 | -0.01(-0.09%) |
May 22, 2015 | 9.293 | 9.116 | 9.116 | 9.116 | 3,049,960 | -0.17(-1.86%) |
May 21, 2015 | 9.293 | 9.365 | 9.251 | 9.289 | 2,148,000 | +0.00(+0.04%) |
May 20, 2015 | 9.149 | 9.365 | 9.084 | 9.285 | 6,105,918 | +0.15(+1.67%) |
May 19, 2015 | 9.124 | 9.197 | 9.084 | 9.132 | 2,252,555 | +0.01(+0.09%) |
May 18, 2015 | 8.980 | 9.197 | 8.948 | 9.124 | 3,256,221 | +0.13(+1.43%) |
May 15, 2015 | 9.028 | 9.068 | 8.932 | 8.996 | 1,893,980 | +0.00(+0.00%) |
May 14, 2015 | 8.948 | 9.012 | 8.860 | 8.996 | 2,289,809 | +0.06(+0.67%) |
May 13, 2015 | 8.972 | 8.988 | 8.904 | 8.936 | 3,013,758 | -0.01(-0.13%) |
May 12, 2015 | 8.908 | 8.988 | 8.852 | 8.948 | 3,992,009 | +0.04(+0.45%) |
May 11, 2015 | 8.860 | 8.956 | 8.787 | 8.908 | 3,733,473 | +0.02(+0.18%) |
May 08, 2015 | 9.028 | 9.052 | 8.876 | 8.892 | 4,596,144 | -0.10(-1.07%) |
May 07, 2015 | 8.956 | 9.028 | 8.892 | 8.988 | 7,579,654 | +0.01(+0.13%) |
May 06, 2015 | 8.852 | 8.988 | 8.643 | 8.976 | 16,033,626 | +0.61(+7.24%) |
May 05, 2015 | 8.370 | 8.442 | 8.234 | 8.370 | 10,625,609 | -0.03(-0.38%) |
May 04, 2015 | 8.178 | 8.426 | 8.161 | 8.402 | 5,473,430 | +0.26(+3.15%) |