Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.389 | 9.957 | 9.389 | 9.884 | 7,370 | -0.08(-0.78%) |
Jul 27, 2015 | 10.07 | 9.962 | 9.962 | 9.962 | 5,458 | -0.11(-1.09%) |
Jul 24, 2015 | 10.08 | 10.15 | 9.985 | 10.07 | 6,881 | +0.79(+8.54%) |
Jul 23, 2015 | 9.275 | 9.618 | 9.275 | 9.280 | 9,859 | +0.07(+0.80%) |
Jul 22, 2015 | 9.202 | 9.270 | 9.160 | 9.206 | 5,899 | +0.00(+0.00%) |
Jul 21, 2015 | 9.202 | 9.206 | 9.160 | 9.206 | 11,968 | +0.02(+0.19%) |
Jul 20, 2015 | 9.165 | 9.206 | 9.160 | 9.188 | 10,099 | +0.03(+0.30%) |
Jul 17, 2015 | 9.168 | 9.206 | 9.160 | 9.160 | 11,807 | +0.00(+0.00%) |
Jul 16, 2015 | 9.115 | 9.183 | 9.115 | 9.160 | 2,949 | +0.00(+0.00%) |
Jul 15, 2015 | 8.950 | 9.270 | 8.950 | 9.160 | 52,986 | +0.22(+2.46%) |
Jul 14, 2015 | 8.931 | 8.949 | 8.931 | 8.941 | 4,355 | -0.03(-0.31%) |
Jul 13, 2015 | 8.968 | 8.968 | 8.968 | 8.968 | 654 | -0.01(-0.10%) |
Jul 10, 2015 | 8.977 | 8.977 | 8.977 | 8.977 | 436 | +0.02(+0.26%) |
Jul 09, 2015 | 9.000 | 9.018 | 8.954 | 8.954 | 11,855 | -0.04(-0.41%) |
Jul 08, 2015 | 8.988 | 8.996 | 8.931 | 8.991 | 4,602 | -0.01(-0.10%) |
Jul 07, 2015 | 9.105 | 9.105 | 9.000 | 9.000 | 1,255 | -0.10(-1.15%) |
Jul 06, 2015 | 9.105 | 9.105 | 9.105 | 9.105 | 4,720 | +0.15(+1.63%) |
Jul 02, 2015 | 8.985 | 8.959 | 8.959 | 8.959 | 5,676 | -0.11(-1.21%) |
Jul 01, 2015 | 8.936 | 9.105 | 8.936 | 9.069 | 4,803 | +0.14(+1.54%) |
Jun 30, 2015 | 9.046 | 9.105 | 8.931 | 8.931 | 29,258 | -0.13(-1.47%) |
Jun 29, 2015 | 8.730 | 9.124 | 8.730 | 9.064 | 5,274 | +0.14(+1.54%) |
Jun 26, 2015 | 8.931 | 8.950 | 8.845 | 8.927 | 55,012 | -0.12(-1.32%) |
Jun 25, 2015 | 8.725 | 9.046 | 8.725 | 9.046 | 23,503 | +0.40(+4.61%) |
Jun 24, 2015 | 8.597 | 8.647 | 8.597 | 8.647 | 2,174 | +0.02(+0.21%) |
Jun 23, 2015 | 8.698 | 8.699 | 8.592 | 8.629 | 9,894 | -0.02(-0.29%) |
Jun 22, 2015 | 8.721 | 8.721 | 8.588 | 8.654 | 5,641 | +0.07(+0.77%) |
Jun 19, 2015 | 8.606 | 8.725 | 8.574 | 8.588 | 13,497 | -0.06(-0.74%) |
Jun 18, 2015 | 8.570 | 8.707 | 8.570 | 8.652 | 3,216 | +0.09(+1.02%) |
Jun 17, 2015 | 8.647 | 8.647 | 8.574 | 8.565 | 9,329 | -0.13(-1.53%) |
Jun 16, 2015 | 8.666 | 8.702 | 8.570 | 8.698 | 12,992 | -0.00(-0.05%) |
Jun 15, 2015 | 8.680 | 8.702 | 8.680 | 8.702 | 4,263 | +0.02(+0.26%) |
Jun 12, 2015 | 8.680 | 8.680 | 8.615 | 8.680 | 5,901 | +0.00(+0.05%) |
Jun 11, 2015 | 8.602 | 8.675 | 8.588 | 8.675 | 5,811 | +0.05(+0.64%) |
Jun 10, 2015 | 8.611 | 8.670 | 8.597 | 8.620 | 7,300 | -0.05(-0.63%) |
Jun 09, 2015 | 8.602 | 8.675 | 8.602 | 8.675 | 1,650 | +0.00(+0.00%) |
Jun 08, 2015 | 8.657 | 8.675 | 8.597 | 8.675 | 17,407 | +0.05(+0.64%) |
Jun 05, 2015 | 8.652 | 8.652 | 8.592 | 8.620 | 25,396 | -0.03(-0.37%) |
Jun 04, 2015 | 8.588 | 8.652 | 8.588 | 8.652 | 10,920 | -0.00(-0.05%) |
Jun 03, 2015 | 8.666 | 8.666 | 8.647 | 8.657 | 22,915 | -0.01(-0.07%) |
Jun 02, 2015 | 8.666 | 8.666 | 8.662 | 8.662 | 465 | -0.00(-0.04%) |
Jun 01, 2015 | 8.634 | 8.680 | 8.629 | 8.666 | 27,610 | +0.04(+0.42%) |
May 29, 2015 | 8.592 | 8.629 | 8.592 | 8.629 | 3,683 | -0.05(-0.58%) |
May 28, 2015 | 8.675 | 8.680 | 8.670 | 8.680 | 6,093 | +0.04(+0.48%) |
May 27, 2015 | 8.666 | 8.680 | 8.592 | 8.638 | 27,162 | -0.02(-0.21%) |
May 26, 2015 | 8.675 | 8.675 | 8.611 | 8.657 | 14,975 | -0.02(-0.21%) |
May 22, 2015 | 8.611 | 8.675 | 8.675 | 8.675 | 2,838 | +0.02(+0.21%) |
May 21, 2015 | 8.592 | 8.657 | 8.592 | 8.657 | 6,986 | -0.02(-0.26%) |
May 20, 2015 | 8.679 | 8.680 | 8.634 | 8.679 | 10,359 | -0.01(-0.16%) |
May 19, 2015 | 8.611 | 8.693 | 8.611 | 8.693 | 16,575 | +0.05(+0.53%) |
May 18, 2015 | 8.647 | 8.647 | 8.647 | 8.647 | 1,371 | +0.05(+0.56%) |
May 15, 2015 | 8.656 | 8.656 | 8.593 | 8.599 | 5,017 | -0.06(-0.67%) |
May 14, 2015 | 8.611 | 8.657 | 8.611 | 8.657 | 11,401 | +0.02(+0.21%) |
May 13, 2015 | 8.611 | 8.643 | 8.611 | 8.638 | 5,822 | +0.04(+0.48%) |
May 12, 2015 | 8.657 | 8.666 | 8.597 | 8.597 | 5,779 | -0.08(-0.95%) |
May 08, 2015 | 8.721 | 8.680 | 8.680 | 8.680 | 873 | -0.02(-0.26%) |
May 07, 2015 | 8.680 | 8.702 | 8.680 | 8.702 | 4,089 | +0.02(+0.26%) |
May 06, 2015 | 8.680 | 8.680 | 8.680 | 8.680 | 1,072 | +0.09(+1.01%) |
May 05, 2015 | 8.592 | 8.592 | 8.592 | 8.592 | 716 | -0.12(-1.42%) |
May 04, 2015 | 8.602 | 8.734 | 8.602 | 8.716 | 8,220 | +0.06(+0.69%) |