Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.143 | 7.441 | 6.947 | 7.243 | 77,463 | +0.45(+6.57%) |
Jul 30, 2015 | 6.945 | 7.441 | 6.747 | 6.796 | 61,503 | -0.16(-2.28%) |
Jul 29, 2015 | 7.441 | 7.640 | 6.955 | 6.955 | 78,618 | -0.46(-6.16%) |
Jul 28, 2015 | 7.589 | 7.589 | 7.373 | 7.411 | 57,650 | +0.04(+0.60%) |
Jul 27, 2015 | 7.409 | 8.476 | 7.293 | 7.367 | 131,692 | -0.41(-5.26%) |
Jul 24, 2015 | 6.505 | 7.776 | 6.406 | 7.776 | 171,713 | +1.10(+16.46%) |
Jul 23, 2015 | 6.957 | 7.195 | 6.485 | 6.677 | 159,571 | -0.37(-5.26%) |
Jul 22, 2015 | 6.899 | 7.195 | 6.778 | 7.048 | 64,640 | +0.15(+2.16%) |
Jul 21, 2015 | 7.145 | 7.291 | 6.850 | 6.899 | 133,991 | +0.00(+0.00%) |
Jul 20, 2015 | 7.293 | 7.441 | 6.899 | 6.899 | 153,778 | -0.49(-6.67%) |
Jul 17, 2015 | 8.279 | 8.279 | 7.323 | 7.392 | 102,294 | -0.79(-9.64%) |
Jul 16, 2015 | 7.766 | 8.446 | 7.766 | 8.180 | 90,649 | +0.49(+6.41%) |
Jul 15, 2015 | 7.589 | 8.052 | 7.490 | 7.687 | 100,221 | +0.30(+4.00%) |
Jul 14, 2015 | 7.786 | 7.786 | 7.392 | 7.392 | 79,406 | -0.39(-5.06%) |
Jul 13, 2015 | 7.685 | 7.786 | 6.997 | 7.786 | 187,073 | +0.07(+0.87%) |
Jul 10, 2015 | 8.303 | 8.474 | 7.690 | 7.719 | 146,371 | -0.37(-4.60%) |
Jul 09, 2015 | 8.377 | 8.663 | 8.091 | 8.091 | 99,552 | -0.19(-2.26%) |
Jul 08, 2015 | 8.949 | 8.949 | 7.884 | 8.279 | 173,387 | -0.49(-5.62%) |
Jul 07, 2015 | 9.167 | 9.167 | 8.722 | 8.771 | 128,766 | -0.51(-5.52%) |
Jul 06, 2015 | 9.451 | 9.461 | 9.264 | 9.284 | 43,746 | -0.19(-2.01%) |
Jul 02, 2015 | 8.969 | 9.474 | 9.474 | 9.474 | 70,701 | +0.60(+6.78%) |
Jul 01, 2015 | 9.363 | 9.363 | 8.870 | 8.873 | 73,808 | -0.58(-6.11%) |
Jun 30, 2015 | 9.363 | 9.461 | 9.166 | 9.450 | 61,257 | -0.16(-1.65%) |
Jun 29, 2015 | 9.264 | 9.609 | 9.106 | 9.609 | 74,540 | +0.39(+4.28%) |
Jun 26, 2015 | 9.363 | 9.501 | 9.215 | 9.215 | 61,705 | -0.21(-2.19%) |
Jun 25, 2015 | 9.363 | 9.524 | 9.313 | 9.421 | 68,177 | +0.05(+0.52%) |
Jun 24, 2015 | 9.387 | 9.486 | 9.304 | 9.373 | 47,250 | -0.09(-0.94%) |
Jun 23, 2015 | 9.363 | 9.511 | 9.363 | 9.461 | 41,332 | -0.10(-1.03%) |
Jun 22, 2015 | 9.373 | 9.560 | 9.373 | 9.560 | 35,713 | +0.20(+2.11%) |
Jun 19, 2015 | 9.599 | 9.681 | 9.363 | 9.363 | 365,128 | +0.00(+0.00%) |
Jun 18, 2015 | 9.855 | 10.05 | 9.363 | 9.363 | 135,775 | -0.29(-3.05%) |
Jun 17, 2015 | 9.511 | 9.657 | 9.379 | 9.657 | 68,324 | -0.00(-0.01%) |
Jun 16, 2015 | 9.535 | 9.658 | 9.363 | 9.658 | 54,287 | +0.00(+0.00%) |
Jun 15, 2015 | 9.387 | 9.718 | 9.363 | 9.658 | 98,683 | +0.00(+0.00%) |
Jun 12, 2015 | 9.461 | 9.658 | 9.389 | 9.658 | 54,021 | +0.07(+0.70%) |
Jun 11, 2015 | 9.575 | 9.757 | 9.373 | 9.591 | 104,503 | -0.17(-1.70%) |
Jun 10, 2015 | 9.634 | 9.757 | 9.442 | 9.757 | 125,441 | +0.37(+3.96%) |
Jun 09, 2015 | 9.611 | 9.708 | 9.353 | 9.385 | 73,242 | -0.35(-3.61%) |
Jun 08, 2015 | 9.461 | 9.737 | 9.269 | 9.737 | 92,406 | +0.28(+2.92%) |
Jun 05, 2015 | 9.550 | 9.653 | 9.461 | 9.461 | 79,040 | -0.10(-1.03%) |
Jun 04, 2015 | 9.560 | 9.639 | 9.500 | 9.560 | 49,082 | +0.00(+0.00%) |
Jun 03, 2015 | 9.570 | 9.756 | 9.560 | 9.560 | 45,441 | +0.00(+0.00%) |
Jun 02, 2015 | 9.560 | 9.727 | 9.560 | 9.560 | 47,883 | +0.00(+0.00%) |
Jun 01, 2015 | 10.05 | 10.05 | 9.560 | 9.560 | 55,586 | -0.30(-3.00%) |
May 29, 2015 | 9.658 | 9.855 | 9.560 | 9.855 | 80,675 | +0.30(+3.09%) |
May 28, 2015 | 9.658 | 9.698 | 9.560 | 9.560 | 69,376 | +0.00(+0.00%) |
May 27, 2015 | 9.746 | 9.954 | 9.525 | 9.560 | 81,005 | -0.09(-0.91%) |
May 26, 2015 | 9.855 | 9.954 | 9.510 | 9.648 | 137,064 | -0.41(-4.03%) |
May 22, 2015 | 10.35 | 10.05 | 10.05 | 10.05 | 83,587 | +0.10(+0.99%) |
May 21, 2015 | 10.25 | 10.45 | 9.954 | 9.954 | 42,771 | -0.30(-2.88%) |
May 20, 2015 | 10.15 | 10.35 | 10.15 | 10.25 | 65,178 | +0.00(+0.00%) |
May 19, 2015 | 10.74 | 10.74 | 10.25 | 10.25 | 56,895 | -0.59(-5.46%) |
May 18, 2015 | 11.04 | 11.04 | 10.55 | 10.84 | 73,145 | -0.10(-0.90%) |
May 15, 2015 | 10.64 | 10.94 | 10.64 | 10.94 | 100,142 | +0.20(+1.83%) |
May 14, 2015 | 11.14 | 11.24 | 10.64 | 10.74 | 108,483 | -0.30(-2.68%) |
May 13, 2015 | 10.74 | 11.33 | 10.64 | 11.04 | 163,756 | +0.30(+2.75%) |
May 12, 2015 | 10.05 | 10.74 | 9.954 | 10.74 | 163,176 | +0.69(+6.86%) |
May 11, 2015 | 9.658 | 10.05 | 9.658 | 10.05 | 99,671 | +0.30(+3.03%) |
May 08, 2015 | 9.850 | 9.954 | 9.402 | 9.757 | 94,742 | -0.20(-1.98%) |
May 07, 2015 | 9.620 | 9.954 | 9.407 | 9.954 | 66,076 | +0.39(+4.12%) |
May 06, 2015 | 9.855 | 9.954 | 9.413 | 9.560 | 99,406 | -0.30(-3.00%) |
May 05, 2015 | 9.954 | 10.05 | 9.855 | 9.855 | 67,452 | +0.00(+0.05%) |
May 04, 2015 | 9.658 | 9.954 | 9.609 | 9.851 | 86,275 | +0.27(+2.83%) |