Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.658 | 7.013 | 6.581 | 6.830 | 2,104,702 | -0.24(-3.39%) |
Jul 30, 2015 | 7.224 | 7.252 | 7.013 | 7.070 | 1,259,411 | -0.27(-3.66%) |
Jul 29, 2015 | 7.272 | 7.473 | 7.118 | 7.339 | 1,312,138 | +0.07(+0.92%) |
Jul 28, 2015 | 7.195 | 7.444 | 7.061 | 7.272 | 1,609,916 | +0.19(+2.71%) |
Jul 27, 2015 | 7.310 | 7.684 | 6.974 | 7.080 | 2,239,790 | -0.29(-3.91%) |
Jul 24, 2015 | 6.840 | 7.396 | 6.725 | 7.368 | 2,973,016 | +0.43(+6.22%) |
Jul 23, 2015 | 7.579 | 7.588 | 6.830 | 6.936 | 2,437,712 | -0.55(-7.31%) |
Jul 22, 2015 | 7.310 | 7.550 | 7.195 | 7.483 | 2,937,808 | +0.01(+0.13%) |
Jul 21, 2015 | 7.176 | 7.646 | 7.176 | 7.473 | 2,832,008 | +0.47(+6.71%) |
Jul 20, 2015 | 7.886 | 7.962 | 6.907 | 7.003 | 3,136,070 | -1.21(-14.72%) |
Jul 17, 2015 | 8.394 | 8.423 | 8.136 | 8.212 | 1,734,038 | -0.27(-3.17%) |
Jul 16, 2015 | 8.528 | 8.576 | 8.404 | 8.480 | 955,074 | -0.07(-0.79%) |
Jul 15, 2015 | 8.691 | 8.730 | 8.538 | 8.547 | 1,061,061 | -0.20(-2.30%) |
Jul 14, 2015 | 8.845 | 8.883 | 8.672 | 8.749 | 839,503 | -0.11(-1.19%) |
Jul 13, 2015 | 8.720 | 8.893 | 8.547 | 8.854 | 776,034 | +0.07(+0.76%) |
Jul 10, 2015 | 8.922 | 9.066 | 8.730 | 8.787 | 1,355,562 | -0.19(-2.14%) |
Jul 09, 2015 | 9.200 | 9.229 | 8.883 | 8.979 | 1,276,870 | -0.12(-1.37%) |
Jul 08, 2015 | 9.325 | 9.584 | 9.094 | 9.104 | 1,200,028 | -0.13(-1.45%) |
Jul 07, 2015 | 9.459 | 9.545 | 9.066 | 9.238 | 2,477,967 | -0.50(-5.12%) |
Jul 06, 2015 | 9.708 | 9.814 | 9.564 | 9.737 | 1,175,014 | +0.05(+0.49%) |
Jul 02, 2015 | 9.651 | 9.689 | 9.689 | 9.689 | 1,686,311 | +0.12(+1.30%) |
Jul 01, 2015 | 9.891 | 9.938 | 9.516 | 9.564 | 1,851,257 | -0.39(-3.95%) |
Jun 30, 2015 | 10.02 | 10.15 | 9.862 | 9.958 | 1,176,984 | -0.13(-1.33%) |
Jun 29, 2015 | 10.05 | 10.26 | 10.02 | 10.09 | 840,978 | +0.06(+0.57%) |
Jun 26, 2015 | 10.08 | 10.17 | 9.972 | 10.03 | 874,783 | -0.07(-0.67%) |
Jun 25, 2015 | 9.938 | 10.22 | 9.919 | 10.10 | 1,354,873 | +0.05(+0.48%) |
Jun 24, 2015 | 10.03 | 10.21 | 9.986 | 10.05 | 865,729 | +0.01(+0.10%) |
Jun 23, 2015 | 9.967 | 10.23 | 9.967 | 10.04 | 890,903 | +0.01(+0.10%) |
Jun 22, 2015 | 9.977 | 10.14 | 9.919 | 10.03 | 1,046,189 | -0.01(-0.10%) |
Jun 19, 2015 | 10.19 | 10.41 | 9.977 | 10.04 | 4,739,783 | -0.17(-1.69%) |
Jun 18, 2015 | 10.39 | 10.39 | 10.08 | 10.22 | 1,594,380 | +0.01(+0.09%) |
Jun 17, 2015 | 10.07 | 10.27 | 9.948 | 10.21 | 1,672,329 | +0.12(+1.14%) |
Jun 16, 2015 | 10.20 | 10.46 | 10.07 | 10.09 | 1,392,308 | -0.19(-1.87%) |
Jun 15, 2015 | 10.27 | 10.50 | 10.13 | 10.28 | 1,825,320 | -0.03(-0.28%) |
Jun 12, 2015 | 10.28 | 10.41 | 10.21 | 10.31 | 1,194,835 | -0.01(-0.09%) |
Jun 11, 2015 | 10.19 | 10.41 | 10.13 | 10.32 | 1,525,077 | +0.08(+0.75%) |
Jun 10, 2015 | 10.33 | 10.38 | 10.10 | 10.25 | 1,087,268 | +0.12(+1.14%) |
Jun 09, 2015 | 10.36 | 10.39 | 10.11 | 10.13 | 1,134,089 | -0.12(-1.22%) |
Jun 08, 2015 | 10.15 | 10.27 | 9.919 | 10.26 | 1,255,125 | +0.13(+1.33%) |
Jun 05, 2015 | 10.31 | 10.46 | 10.11 | 10.12 | 1,615,242 | -0.32(-3.03%) |
Jun 04, 2015 | 10.35 | 10.51 | 10.34 | 10.44 | 657,550 | -0.16(-1.54%) |
Jun 03, 2015 | 10.73 | 10.89 | 10.57 | 10.60 | 1,045,543 | -0.17(-1.60%) |
Jun 02, 2015 | 10.54 | 10.91 | 10.50 | 10.77 | 1,306,830 | +0.30(+2.84%) |
Jun 01, 2015 | 10.85 | 10.89 | 10.43 | 10.48 | 1,121,739 | -0.27(-2.50%) |
May 29, 2015 | 11.01 | 11.03 | 10.72 | 10.74 | 2,096,505 | -0.23(-2.10%) |
May 28, 2015 | 10.65 | 11.00 | 10.51 | 10.97 | 1,341,088 | +0.28(+2.60%) |
May 27, 2015 | 10.65 | 10.82 | 10.50 | 10.70 | 1,353,456 | -0.07(-0.62%) |
May 26, 2015 | 10.52 | 10.80 | 10.51 | 10.76 | 1,420,180 | -0.12(-1.06%) |
May 22, 2015 | 10.90 | 10.88 | 10.88 | 10.88 | 980,493 | -0.03(-0.26%) |
May 21, 2015 | 11.05 | 11.15 | 10.87 | 10.91 | 1,198,000 | -0.12(-1.04%) |
May 20, 2015 | 11.14 | 11.25 | 11.00 | 11.02 | 1,201,348 | -0.09(-0.78%) |
May 19, 2015 | 11.19 | 11.73 | 11.08 | 11.11 | 1,719,534 | -0.36(-3.10%) |
May 18, 2015 | 11.80 | 11.84 | 11.43 | 11.46 | 984,070 | -0.28(-2.37%) |
May 15, 2015 | 11.81 | 11.90 | 11.73 | 11.74 | 1,030,813 | -0.12(-1.05%) |
May 14, 2015 | 11.56 | 12.00 | 11.49 | 11.87 | 2,164,031 | +0.40(+3.51%) |
May 13, 2015 | 11.05 | 11.46 | 10.86 | 11.46 | 2,451,181 | +0.52(+4.73%) |
May 12, 2015 | 10.77 | 10.98 | 10.74 | 10.95 | 1,024,981 | +0.21(+1.97%) |
May 11, 2015 | 10.66 | 10.87 | 10.57 | 10.73 | 1,003,435 | +0.14(+1.36%) |
May 08, 2015 | 10.71 | 10.74 | 10.49 | 10.59 | 960,059 | -0.08(-0.72%) |
May 07, 2015 | 10.54 | 10.76 | 10.43 | 10.67 | 1,643,170 | +0.05(+0.45%) |
May 06, 2015 | 10.97 | 11.04 | 10.51 | 10.62 | 1,222,365 | -0.35(-3.23%) |
May 05, 2015 | 11.02 | 11.10 | 10.83 | 10.97 | 1,056,447 | +0.09(+0.79%) |
May 04, 2015 | 10.98 | 11.03 | 10.80 | 10.89 | 833,250 | +0.13(+1.25%) |