Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.243 | 9.306 | 9.237 | 9.300 | 38,845 | +0.05(+0.54%) |
Jul 30, 2015 | 9.231 | 9.249 | 9.218 | 9.249 | 30,100 | +0.04(+0.41%) |
Jul 29, 2015 | 9.174 | 9.237 | 9.174 | 9.212 | 40,810 | +0.03(+0.27%) |
Jul 28, 2015 | 9.168 | 9.193 | 9.162 | 9.187 | 28,679 | -0.01(-0.14%) |
Jul 27, 2015 | 9.187 | 9.206 | 9.155 | 9.199 | 29,506 | +0.02(+0.20%) |
Jul 24, 2015 | 9.162 | 9.187 | 9.143 | 9.181 | 31,676 | +0.04(+0.48%) |
Jul 23, 2015 | 9.093 | 9.137 | 9.087 | 9.137 | 56,801 | +0.03(+0.27%) |
Jul 22, 2015 | 9.093 | 9.137 | 9.080 | 9.112 | 48,541 | -0.02(-0.21%) |
Jul 21, 2015 | 9.105 | 9.155 | 9.099 | 9.130 | 45,307 | +0.00(+0.00%) |
Jul 20, 2015 | 9.231 | 9.287 | 9.105 | 9.130 | 110,237 | -0.12(-1.29%) |
Jul 17, 2015 | 9.306 | 9.306 | 9.237 | 9.249 | 33,601 | -0.04(-0.38%) |
Jul 16, 2015 | 9.262 | 9.285 | 9.256 | 9.285 | 25,602 | +0.03(+0.31%) |
Jul 15, 2015 | 9.243 | 9.312 | 9.234 | 9.256 | 44,868 | -0.03(-0.34%) |
Jul 14, 2015 | 9.256 | 9.287 | 9.224 | 9.287 | 39,825 | +0.01(+0.07%) |
Jul 13, 2015 | 9.293 | 9.299 | 9.249 | 9.281 | 49,469 | -0.08(-0.82%) |
Jul 10, 2015 | 9.202 | 9.358 | 9.183 | 9.358 | 75,334 | +0.11(+1.14%) |
Jul 09, 2015 | 9.190 | 9.252 | 9.165 | 9.252 | 48,228 | -0.03(-0.34%) |
Jul 08, 2015 | 9.246 | 9.283 | 9.202 | 9.283 | 74,260 | +0.06(+0.63%) |
Jul 07, 2015 | 9.146 | 9.252 | 9.146 | 9.225 | 76,050 | +0.08(+0.93%) |
Jul 06, 2015 | 9.115 | 9.146 | 9.115 | 9.140 | 23,475 | +0.03(+0.34%) |
Jul 02, 2015 | 9.084 | 9.109 | 9.109 | 9.109 | 38,682 | +0.02(+0.27%) |
Jul 01, 2015 | 9.077 | 9.090 | 9.059 | 9.084 | 32,780 | +0.03(+0.34%) |
Jun 30, 2015 | 9.034 | 9.071 | 9.015 | 9.052 | 115,631 | -0.01(-0.14%) |
Jun 29, 2015 | 9.183 | 9.183 | 9.040 | 9.065 | 68,996 | -0.09(-0.95%) |
Jun 26, 2015 | 9.171 | 9.183 | 9.152 | 9.152 | 16,142 | -0.05(-0.54%) |
Jun 25, 2015 | 9.214 | 9.214 | 9.177 | 9.202 | 47,147 | -0.04(-0.40%) |
Jun 24, 2015 | 9.165 | 9.239 | 9.165 | 9.239 | 53,202 | +0.06(+0.68%) |
Jun 23, 2015 | 9.115 | 9.177 | 9.109 | 9.177 | 39,417 | +0.06(+0.68%) |
Jun 22, 2015 | 9.133 | 9.140 | 9.109 | 9.115 | 35,270 | -0.03(-0.34%) |
Jun 19, 2015 | 9.146 | 9.152 | 9.143 | 9.146 | 20,959 | +0.02(+0.20%) |
Jun 18, 2015 | 9.084 | 9.133 | 9.084 | 9.127 | 46,635 | +0.00(+0.00%) |
Jun 17, 2015 | 9.071 | 9.127 | 9.046 | 9.127 | 41,261 | +0.04(+0.41%) |
Jun 16, 2015 | 9.115 | 9.121 | 9.084 | 9.090 | 36,656 | -0.02(-0.21%) |
Jun 15, 2015 | 9.096 | 9.104 | 9.065 | 9.109 | 50,613 | +0.06(+0.62%) |
Jun 12, 2015 | 9.003 | 9.096 | 9.003 | 9.052 | 53,858 | +0.04(+0.41%) |
Jun 11, 2015 | 8.996 | 9.046 | 8.996 | 9.016 | 71,289 | +0.02(+0.26%) |
Jun 10, 2015 | 8.986 | 9.042 | 8.986 | 8.992 | 66,790 | +0.00(+0.00%) |
Jun 09, 2015 | 8.992 | 9.027 | 8.967 | 8.992 | 87,822 | -0.07(-0.75%) |
Jun 08, 2015 | 9.221 | 9.221 | 9.054 | 9.060 | 145,631 | -0.13(-1.42%) |
Jun 05, 2015 | 9.265 | 9.265 | 9.184 | 9.190 | 92,675 | -0.12(-1.26%) |
Jun 04, 2015 | 9.339 | 9.339 | 9.296 | 9.308 | 23,222 | +0.00(+0.00%) |
Jun 03, 2015 | 9.376 | 9.382 | 9.290 | 9.308 | 126,075 | -0.07(-0.79%) |
Jun 02, 2015 | 9.364 | 9.389 | 9.364 | 9.382 | 43,662 | -0.01(-0.07%) |
Jun 01, 2015 | 9.370 | 9.395 | 9.340 | 9.389 | 54,988 | +0.07(+0.73%) |
May 29, 2015 | 9.314 | 9.345 | 9.308 | 9.320 | 34,882 | -0.01(-0.15%) |
May 28, 2015 | 9.320 | 9.345 | 9.314 | 9.334 | 54,250 | +0.03(+0.28%) |
May 27, 2015 | 9.283 | 9.320 | 9.283 | 9.308 | 54,500 | +0.02(+0.27%) |
May 26, 2015 | 9.271 | 9.296 | 9.265 | 9.283 | 44,982 | +0.01(+0.14%) |
May 22, 2015 | 9.302 | 9.270 | 9.270 | 9.270 | 77,132 | -0.07(-0.74%) |
May 21, 2015 | 9.339 | 9.339 | 9.308 | 9.339 | 59,932 | +0.03(+0.33%) |
May 20, 2015 | 9.320 | 9.358 | 9.302 | 9.308 | 34,275 | -0.02(-0.20%) |
May 19, 2015 | 9.302 | 9.370 | 9.302 | 9.327 | 30,257 | -0.01(-0.13%) |
May 18, 2015 | 9.401 | 9.413 | 9.320 | 9.339 | 75,504 | -0.09(-0.99%) |
May 15, 2015 | 9.413 | 9.451 | 9.364 | 9.432 | 47,689 | +0.04(+0.37%) |
May 14, 2015 | 9.351 | 9.407 | 9.351 | 9.397 | 88,116 | +0.05(+0.49%) |
May 13, 2015 | 9.389 | 9.389 | 9.308 | 9.351 | 68,468 | +0.01(+0.11%) |
May 12, 2015 | 9.359 | 9.384 | 9.316 | 9.341 | 56,097 | -0.04(-0.39%) |
May 11, 2015 | 9.458 | 9.458 | 9.359 | 9.378 | 71,264 | -0.07(-0.72%) |
May 08, 2015 | 9.403 | 9.446 | 9.378 | 9.446 | 89,371 | +0.07(+0.79%) |
May 07, 2015 | 9.415 | 9.415 | 9.347 | 9.372 | 68,596 | -0.02(-0.22%) |
May 06, 2015 | 9.470 | 9.477 | 9.390 | 9.392 | 113,918 | -0.10(-1.02%) |
May 05, 2015 | 9.495 | 9.526 | 9.464 | 9.489 | 83,391 | -0.02(-0.19%) |
May 04, 2015 | 9.551 | 9.581 | 9.501 | 9.507 | 118,456 | -0.06(-0.65%) |