Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.616 | 7.653 | 7.464 | 7.473 | 1,049,369 | -0.15(-2.00%) |
Jul 30, 2015 | 7.690 | 7.790 | 7.542 | 7.625 | 1,100,339 | -0.12(-1.61%) |
Jul 29, 2015 | 7.653 | 7.828 | 7.611 | 7.750 | 775,048 | +0.04(+0.54%) |
Jul 28, 2015 | 7.524 | 7.759 | 7.505 | 7.708 | 1,594,590 | +0.21(+2.83%) |
Jul 27, 2015 | 7.574 | 7.671 | 7.477 | 7.496 | 1,672,910 | -0.24(-3.04%) |
Jul 24, 2015 | 7.740 | 7.870 | 7.671 | 7.731 | 1,874,759 | -0.02(-0.30%) |
Jul 23, 2015 | 7.468 | 7.837 | 7.404 | 7.754 | 2,738,860 | +0.36(+4.87%) |
Jul 22, 2015 | 7.680 | 7.717 | 7.371 | 7.394 | 4,342,637 | -0.41(-5.26%) |
Jul 21, 2015 | 8.027 | 8.170 | 7.787 | 7.805 | 1,747,894 | -0.17(-2.08%) |
Jul 20, 2015 | 7.888 | 7.999 | 7.791 | 7.971 | 1,801,953 | +0.10(+1.29%) |
Jul 17, 2015 | 7.888 | 7.911 | 7.768 | 7.870 | 2,545,550 | -0.03(-0.41%) |
Jul 16, 2015 | 8.027 | 8.041 | 7.847 | 7.902 | 1,253,294 | -0.06(-0.70%) |
Jul 15, 2015 | 8.124 | 8.133 | 7.902 | 7.957 | 1,403,957 | -0.20(-2.43%) |
Jul 14, 2015 | 8.036 | 8.257 | 8.036 | 8.156 | 2,062,420 | +0.12(+1.55%) |
Jul 13, 2015 | 8.045 | 8.114 | 7.994 | 8.031 | 1,953,315 | -0.02(-0.23%) |
Jul 10, 2015 | 8.234 | 8.248 | 7.971 | 8.050 | 1,779,300 | -0.10(-1.25%) |
Jul 09, 2015 | 8.174 | 8.336 | 8.045 | 8.151 | 2,253,187 | +0.12(+1.44%) |
Jul 08, 2015 | 8.161 | 8.294 | 8.013 | 8.036 | 1,420,964 | -0.22(-2.63%) |
Jul 07, 2015 | 8.211 | 8.334 | 8.068 | 8.253 | 2,271,447 | +0.01(+0.11%) |
Jul 06, 2015 | 8.465 | 8.515 | 8.239 | 8.244 | 5,085,291 | -0.36(-4.13%) |
Jul 02, 2015 | 8.673 | 8.599 | 8.599 | 8.599 | 1,063,333 | +0.10(+1.19%) |
Jul 01, 2015 | 8.724 | 8.724 | 8.412 | 8.497 | 1,089,645 | -0.20(-2.28%) |
Jun 30, 2015 | 8.765 | 8.793 | 8.631 | 8.696 | 874,992 | +0.00(+0.05%) |
Jun 29, 2015 | 8.687 | 8.897 | 8.610 | 8.691 | 1,076,195 | -0.12(-1.36%) |
Jun 26, 2015 | 8.867 | 8.867 | 8.641 | 8.811 | 2,003,321 | -0.03(-0.31%) |
Jun 25, 2015 | 8.844 | 8.954 | 8.784 | 8.839 | 606,923 | +0.02(+0.21%) |
Jun 24, 2015 | 8.908 | 8.977 | 8.807 | 8.821 | 379,080 | -0.13(-1.49%) |
Jun 23, 2015 | 8.811 | 8.964 | 8.807 | 8.954 | 440,512 | +0.15(+1.68%) |
Jun 22, 2015 | 8.719 | 8.904 | 8.604 | 8.807 | 905,031 | +0.14(+1.65%) |
Jun 19, 2015 | 8.871 | 8.871 | 8.636 | 8.664 | 1,703,439 | -0.19(-2.19%) |
Jun 18, 2015 | 8.987 | 8.987 | 8.719 | 8.857 | 1,907,658 | -0.09(-0.98%) |
Jun 17, 2015 | 9.056 | 9.158 | 8.908 | 8.945 | 836,135 | -0.07(-0.77%) |
Jun 16, 2015 | 9.056 | 9.102 | 8.964 | 9.014 | 708,908 | -0.08(-0.86%) |
Jun 15, 2015 | 9.070 | 9.139 | 8.991 | 9.093 | 476,456 | -0.06(-0.66%) |
Jun 12, 2015 | 9.014 | 9.185 | 8.996 | 9.153 | 749,595 | +0.08(+0.92%) |
Jun 11, 2015 | 9.425 | 9.464 | 9.035 | 9.070 | 2,187,006 | -0.37(-3.91%) |
Jun 10, 2015 | 9.388 | 9.467 | 9.347 | 9.439 | 567,245 | +0.16(+1.69%) |
Jun 09, 2015 | 9.222 | 9.361 | 9.222 | 9.282 | 356,730 | +0.11(+1.21%) |
Jun 08, 2015 | 9.324 | 9.388 | 9.139 | 9.171 | 510,987 | -0.16(-1.73%) |
Jun 05, 2015 | 9.097 | 9.402 | 9.097 | 9.333 | 866,919 | +0.18(+1.92%) |
Jun 04, 2015 | 9.273 | 9.305 | 9.111 | 9.158 | 514,492 | -0.19(-2.07%) |
Jun 03, 2015 | 9.430 | 9.531 | 9.342 | 9.351 | 1,033,970 | -0.09(-0.93%) |
Jun 02, 2015 | 9.370 | 9.489 | 9.292 | 9.439 | 1,357,695 | +0.16(+1.68%) |
Jun 01, 2015 | 9.132 | 9.302 | 9.105 | 9.283 | 1,003,198 | +0.20(+2.22%) |
May 29, 2015 | 9.201 | 9.274 | 9.062 | 9.082 | 776,411 | -0.08(-0.90%) |
May 28, 2015 | 9.265 | 9.286 | 9.068 | 9.164 | 900,255 | -0.12(-1.33%) |
May 27, 2015 | 9.247 | 9.366 | 9.141 | 9.288 | 651,324 | +0.02(+0.25%) |
May 26, 2015 | 9.247 | 9.430 | 9.210 | 9.265 | 484,687 | -0.10(-1.08%) |
May 22, 2015 | 9.421 | 9.366 | 9.366 | 9.366 | 328,454 | -0.12(-1.26%) |
May 21, 2015 | 9.274 | 9.531 | 9.233 | 9.485 | 740,971 | +0.27(+2.88%) |
May 20, 2015 | 9.311 | 9.389 | 9.137 | 9.219 | 1,081,180 | -0.11(-1.18%) |
May 19, 2015 | 9.531 | 9.540 | 9.150 | 9.329 | 1,212,012 | -0.28(-2.96%) |
May 18, 2015 | 9.549 | 9.622 | 9.421 | 9.613 | 423,507 | +0.03(+0.33%) |
May 15, 2015 | 9.641 | 9.673 | 9.503 | 9.581 | 690,341 | -0.13(-1.37%) |
May 14, 2015 | 9.650 | 9.810 | 9.599 | 9.714 | 1,212,075 | +0.12(+1.24%) |
May 13, 2015 | 9.700 | 9.741 | 9.485 | 9.595 | 897,309 | -0.03(-0.33%) |
May 12, 2015 | 9.554 | 9.696 | 9.512 | 9.627 | 416,406 | +0.08(+0.82%) |
May 11, 2015 | 9.700 | 9.709 | 9.425 | 9.549 | 482,206 | -0.17(-1.74%) |
May 08, 2015 | 9.618 | 9.751 | 9.340 | 9.719 | 962,956 | +0.22(+2.27%) |
May 07, 2015 | 9.673 | 9.709 | 9.412 | 9.503 | 1,662,110 | -0.21(-2.12%) |
May 06, 2015 | 9.586 | 9.728 | 9.457 | 9.709 | 1,228,699 | +0.25(+2.66%) |
May 05, 2015 | 9.764 | 9.801 | 9.448 | 9.457 | 1,528,295 | -0.20(-2.04%) |
May 04, 2015 | 9.806 | 9.851 | 9.595 | 9.654 | 1,419,995 | -0.06(-0.66%) |