Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.670 | 7.816 | 7.601 | 7.719 | 66,510 | +0.16(+2.07%) |
Jul 30, 2015 | 7.738 | 7.738 | 7.523 | 7.562 | 27,297 | -0.25(-3.26%) |
Jul 29, 2015 | 7.523 | 7.885 | 7.483 | 7.816 | 135,190 | +0.19(+2.44%) |
Jul 28, 2015 | 7.630 | 7.689 | 7.503 | 7.630 | 80,180 | +0.10(+1.30%) |
Jul 27, 2015 | 7.816 | 7.924 | 7.503 | 7.532 | 166,220 | -0.28(-3.63%) |
Jul 24, 2015 | 7.552 | 7.816 | 7.425 | 7.816 | 64,828 | +0.21(+2.70%) |
Jul 23, 2015 | 7.836 | 7.836 | 7.552 | 7.611 | 125,794 | -0.13(-1.65%) |
Jul 22, 2015 | 7.719 | 7.807 | 7.562 | 7.738 | 95,394 | -0.23(-2.83%) |
Jul 21, 2015 | 7.826 | 8.022 | 7.670 | 7.963 | 372,394 | +0.26(+3.44%) |
Jul 20, 2015 | 8.110 | 8.169 | 7.572 | 7.699 | 823,450 | -0.62(-7.42%) |
Jul 17, 2015 | 8.727 | 8.735 | 8.247 | 8.316 | 266,899 | -0.47(-5.35%) |
Jul 16, 2015 | 8.796 | 8.855 | 8.659 | 8.786 | 121,308 | -0.02(-0.22%) |
Jul 15, 2015 | 8.845 | 8.865 | 8.786 | 8.806 | 140,980 | -0.10(-1.10%) |
Jul 14, 2015 | 8.855 | 9.002 | 8.835 | 8.904 | 69,591 | +0.02(+0.22%) |
Jul 13, 2015 | 8.943 | 8.943 | 8.825 | 8.884 | 208,628 | -0.11(-1.25%) |
Jul 10, 2015 | 9.129 | 9.143 | 8.982 | 8.997 | 104,714 | -0.15(-1.66%) |
Jul 09, 2015 | 9.188 | 9.305 | 9.110 | 9.149 | 47,475 | +0.03(+0.32%) |
Jul 08, 2015 | 9.276 | 9.305 | 9.109 | 9.119 | 14,367 | -0.09(-0.96%) |
Jul 07, 2015 | 9.354 | 9.354 | 9.060 | 9.207 | 69,867 | -0.29(-3.09%) |
Jul 06, 2015 | 9.384 | 9.540 | 9.335 | 9.501 | 252,886 | +0.13(+1.36%) |
Jul 02, 2015 | 9.364 | 9.374 | 9.374 | 9.374 | 18,784 | +0.10(+1.06%) |
Jul 01, 2015 | 9.423 | 9.482 | 9.217 | 9.276 | 56,203 | -0.24(-2.47%) |
Jun 30, 2015 | 9.550 | 9.609 | 9.472 | 9.511 | 69,246 | -0.08(-0.82%) |
Jun 29, 2015 | 9.736 | 9.736 | 9.567 | 9.589 | 31,564 | -0.08(-0.81%) |
Jun 26, 2015 | 9.756 | 9.756 | 9.668 | 9.668 | 19,847 | -0.05(-0.52%) |
Jun 25, 2015 | 9.746 | 9.824 | 9.707 | 9.718 | 33,669 | -0.08(-0.79%) |
Jun 24, 2015 | 9.785 | 9.834 | 9.750 | 9.795 | 87,214 | +0.00(+0.00%) |
Jun 23, 2015 | 9.670 | 9.873 | 9.668 | 9.795 | 77,401 | +0.05(+0.50%) |
Jun 22, 2015 | 9.736 | 9.834 | 9.678 | 9.746 | 117,977 | -0.11(-1.09%) |
Jun 19, 2015 | 10.04 | 10.06 | 9.834 | 9.854 | 15,486 | -0.21(-2.05%) |
Jun 18, 2015 | 10.09 | 10.12 | 10.03 | 10.06 | 26,923 | +0.10(+0.98%) |
Jun 17, 2015 | 9.773 | 9.971 | 9.727 | 9.962 | 61,205 | +0.19(+1.90%) |
Jun 16, 2015 | 9.815 | 9.824 | 9.737 | 9.775 | 50,900 | -0.08(-0.80%) |
Jun 15, 2015 | 9.854 | 9.971 | 9.844 | 9.854 | 23,204 | +0.02(+0.20%) |
Jun 12, 2015 | 9.873 | 9.922 | 9.815 | 9.834 | 39,252 | -0.04(-0.40%) |
Jun 11, 2015 | 9.981 | 10.00 | 9.873 | 9.873 | 31,911 | -0.13(-1.27%) |
Jun 10, 2015 | 10.04 | 10.14 | 9.991 | 10.00 | 67,040 | +0.09(+0.89%) |
Jun 09, 2015 | 10.11 | 10.14 | 9.864 | 9.913 | 107,532 | -0.15(-1.46%) |
Jun 08, 2015 | 10.10 | 10.10 | 9.942 | 10.06 | 95,983 | +0.04(+0.39%) |
Jun 05, 2015 | 10.02 | 10.07 | 9.971 | 10.02 | 65,229 | -0.10(-0.97%) |
Jun 04, 2015 | 10.12 | 10.16 | 10.08 | 10.12 | 56,899 | -0.08(-0.77%) |
Jun 03, 2015 | 10.34 | 10.42 | 10.19 | 10.20 | 34,735 | -0.19(-1.79%) |
Jun 02, 2015 | 10.27 | 10.43 | 10.27 | 10.38 | 23,951 | +0.12(+1.15%) |
Jun 01, 2015 | 10.54 | 10.58 | 10.27 | 10.27 | 72,674 | -0.19(-1.78%) |
May 29, 2015 | 10.49 | 10.54 | 10.45 | 10.45 | 55,982 | -0.03(-0.28%) |
May 28, 2015 | 10.30 | 10.48 | 10.19 | 10.48 | 90,369 | +0.12(+1.13%) |
May 27, 2015 | 10.39 | 10.39 | 10.28 | 10.36 | 73,591 | +0.04(+0.38%) |
May 26, 2015 | 10.44 | 10.44 | 10.28 | 10.32 | 86,793 | -0.27(-2.59%) |
May 22, 2015 | 10.74 | 10.60 | 10.60 | 10.60 | 46,247 | -0.13(-1.19%) |
May 21, 2015 | 10.76 | 10.76 | 10.67 | 10.73 | 32,609 | -0.04(-0.36%) |
May 20, 2015 | 10.75 | 10.86 | 10.72 | 10.76 | 74,397 | +0.02(+0.18%) |
May 19, 2015 | 10.98 | 10.98 | 10.73 | 10.75 | 60,427 | -0.30(-2.75%) |
May 18, 2015 | 11.13 | 11.18 | 11.02 | 11.05 | 51,309 | -0.07(-0.62%) |
May 15, 2015 | 11.07 | 11.16 | 10.98 | 11.12 | 27,456 | +0.02(+0.18%) |
May 14, 2015 | 11.17 | 11.30 | 11.03 | 11.10 | 58,359 | +0.00(+0.00%) |
May 13, 2015 | 10.92 | 11.16 | 10.92 | 11.10 | 111,514 | +0.27(+2.53%) |
May 12, 2015 | 10.70 | 10.87 | 10.70 | 10.82 | 62,476 | +0.15(+1.38%) |
May 11, 2015 | 10.66 | 10.70 | 10.55 | 10.68 | 62,450 | +0.12(+1.11%) |
May 08, 2015 | 10.63 | 10.68 | 10.48 | 10.56 | 49,751 | +0.04(+0.37%) |
May 07, 2015 | 10.44 | 10.54 | 10.30 | 10.52 | 79,035 | +0.01(+0.09%) |
May 06, 2015 | 10.72 | 10.78 | 10.44 | 10.51 | 74,308 | -0.18(-1.65%) |
May 05, 2015 | 10.84 | 10.89 | 10.63 | 10.69 | 52,096 | -0.08(-0.73%) |
May 04, 2015 | 10.75 | 10.85 | 10.75 | 10.76 | 64,370 | +0.07(+0.64%) |