Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.671 | 7.748 | 7.618 | 7.744 | 461,214 | +0.07(+0.87%) |
Jul 30, 2015 | 7.525 | 7.774 | 7.525 | 7.678 | 635,390 | +0.00(+0.00%) |
Jul 29, 2015 | 7.186 | 7.824 | 7.186 | 7.678 | 623,848 | +0.60(+8.45%) |
Jul 28, 2015 | 6.896 | 7.305 | 6.863 | 7.079 | 547,706 | +0.18(+2.60%) |
Jul 27, 2015 | 7.488 | 7.615 | 6.833 | 6.900 | 1,240,346 | -0.87(-11.17%) |
Jul 24, 2015 | 7.867 | 8.020 | 7.575 | 7.768 | 723,573 | -0.14(-1.81%) |
Jul 23, 2015 | 7.877 | 8.090 | 7.877 | 7.910 | 325,207 | +0.07(+0.89%) |
Jul 22, 2015 | 8.097 | 8.160 | 7.738 | 7.841 | 276,812 | -0.30(-3.64%) |
Jul 21, 2015 | 7.744 | 8.177 | 7.648 | 8.137 | 519,626 | +0.37(+4.75%) |
Jul 20, 2015 | 7.910 | 8.053 | 7.736 | 7.768 | 269,739 | -0.17(-2.18%) |
Jul 17, 2015 | 8.014 | 8.107 | 7.824 | 7.940 | 445,819 | +0.01(+0.17%) |
Jul 16, 2015 | 7.854 | 8.100 | 7.741 | 7.927 | 456,931 | +0.21(+2.71%) |
Jul 15, 2015 | 7.967 | 7.970 | 7.654 | 7.718 | 387,145 | -0.26(-3.29%) |
Jul 14, 2015 | 7.884 | 8.196 | 7.847 | 7.980 | 392,438 | +0.10(+1.22%) |
Jul 13, 2015 | 8.007 | 8.007 | 7.867 | 7.884 | 399,424 | +0.08(+1.07%) |
Jul 10, 2015 | 7.970 | 8.181 | 7.764 | 7.801 | 521,211 | +0.03(+0.34%) |
Jul 09, 2015 | 8.313 | 8.313 | 7.738 | 7.774 | 1,117,331 | +0.46(+6.27%) |
Jul 08, 2015 | 6.900 | 7.468 | 6.700 | 7.315 | 1,132,468 | +0.03(+0.46%) |
Jul 07, 2015 | 7.914 | 7.914 | 6.723 | 7.282 | 2,505,566 | -0.82(-10.10%) |
Jul 06, 2015 | 9.437 | 9.437 | 8.080 | 8.100 | 1,628,261 | -1.56(-16.12%) |
Jul 02, 2015 | 9.816 | 9.656 | 9.656 | 9.656 | 325,099 | -0.18(-1.83%) |
Jul 01, 2015 | 9.919 | 9.969 | 9.769 | 9.836 | 247,932 | -0.08(-0.84%) |
Jun 30, 2015 | 9.803 | 9.979 | 9.596 | 9.919 | 528,243 | +0.27(+2.79%) |
Jun 29, 2015 | 9.786 | 9.846 | 9.586 | 9.650 | 472,991 | -0.35(-3.52%) |
Jun 26, 2015 | 10.29 | 10.29 | 9.929 | 10.00 | 577,585 | -0.37(-3.59%) |
Jun 25, 2015 | 10.21 | 10.40 | 10.21 | 10.37 | 296,219 | +0.05(+0.48%) |
Jun 24, 2015 | 10.44 | 10.44 | 10.27 | 10.32 | 287,642 | +0.03(+0.29%) |
Jun 23, 2015 | 10.31 | 10.37 | 10.22 | 10.29 | 218,144 | +0.08(+0.78%) |
Jun 22, 2015 | 10.26 | 10.33 | 10.15 | 10.21 | 247,989 | +0.02(+0.16%) |
Jun 19, 2015 | 10.30 | 10.34 | 10.09 | 10.20 | 594,658 | -0.19(-1.86%) |
Jun 18, 2015 | 10.40 | 10.44 | 10.26 | 10.39 | 432,683 | +0.04(+0.35%) |
Jun 17, 2015 | 10.49 | 10.85 | 10.21 | 10.35 | 650,250 | +0.01(+0.13%) |
Jun 16, 2015 | 10.41 | 10.46 | 10.11 | 10.34 | 297,687 | -0.13(-1.24%) |
Jun 15, 2015 | 10.98 | 11.09 | 10.41 | 10.47 | 781,008 | -0.63(-5.63%) |
Jun 12, 2015 | 10.99 | 11.49 | 10.98 | 11.10 | 1,125,021 | +0.12(+1.09%) |
Jun 11, 2015 | 10.69 | 11.20 | 10.69 | 10.98 | 1,055,009 | +0.38(+3.58%) |
Jun 10, 2015 | 10.38 | 10.66 | 10.32 | 10.60 | 403,562 | +0.18(+1.69%) |
Jun 09, 2015 | 10.71 | 10.71 | 10.35 | 10.42 | 388,143 | -0.34(-3.18%) |
Jun 08, 2015 | 10.97 | 11.01 | 10.74 | 10.76 | 491,934 | -0.24(-2.21%) |
Jun 05, 2015 | 10.75 | 11.10 | 10.73 | 11.01 | 388,236 | +0.25(+2.29%) |
Jun 04, 2015 | 11.00 | 11.10 | 10.74 | 10.76 | 273,393 | -0.31(-2.79%) |
Jun 03, 2015 | 10.88 | 11.31 | 10.88 | 11.07 | 451,533 | +0.18(+1.65%) |
Jun 02, 2015 | 10.68 | 11.16 | 10.68 | 10.89 | 454,910 | +0.19(+1.77%) |
Jun 01, 2015 | 10.47 | 10.82 | 10.40 | 10.70 | 478,590 | +0.33(+3.21%) |
May 29, 2015 | 10.46 | 10.67 | 10.33 | 10.37 | 656,920 | -0.08(-0.73%) |
May 28, 2015 | 10.64 | 10.75 | 10.40 | 10.44 | 305,172 | -0.28(-2.60%) |
May 27, 2015 | 10.87 | 10.91 | 10.50 | 10.72 | 531,106 | -0.19(-1.74%) |
May 26, 2015 | 11.18 | 11.20 | 10.69 | 10.91 | 710,999 | -0.21(-1.88%) |
May 22, 2015 | 11.01 | 11.12 | 11.12 | 11.12 | 265,252 | +0.15(+1.33%) |
May 21, 2015 | 11.17 | 11.73 | 10.74 | 10.98 | 2,287,004 | -0.20(-1.76%) |
May 20, 2015 | 10.71 | 11.19 | 10.66 | 11.17 | 694,146 | +0.45(+4.22%) |
May 19, 2015 | 10.59 | 10.84 | 10.48 | 10.72 | 414,614 | +0.15(+1.42%) |
May 18, 2015 | 10.34 | 10.57 | 10.21 | 10.57 | 737,990 | +0.19(+1.86%) |
May 15, 2015 | 10.49 | 10.71 | 10.35 | 10.38 | 387,253 | -0.10(-0.92%) |
May 14, 2015 | 10.57 | 10.67 | 10.35 | 10.47 | 456,528 | -0.15(-1.44%) |
May 13, 2015 | 10.38 | 10.64 | 10.28 | 10.63 | 541,520 | +0.19(+1.82%) |
May 12, 2015 | 10.83 | 10.88 | 10.40 | 10.44 | 429,630 | -0.42(-3.86%) |
May 11, 2015 | 10.62 | 11.24 | 10.62 | 10.86 | 785,095 | +0.30(+2.80%) |
May 08, 2015 | 10.61 | 10.68 | 10.40 | 10.56 | 594,105 | -0.05(-0.44%) |
May 07, 2015 | 10.59 | 10.63 | 10.41 | 10.61 | 423,116 | -0.03(-0.28%) |
May 06, 2015 | 10.94 | 10.97 | 10.57 | 10.64 | 675,343 | -0.35(-3.21%) |
May 05, 2015 | 10.99 | 11.08 | 10.77 | 10.99 | 608,727 | -0.13(-1.20%) |
May 04, 2015 | 11.48 | 11.59 | 10.93 | 11.12 | 970,426 | -0.35(-3.07%) |