Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.500 | 7.500 | 7.010 | 7.230 | 691,002 | -0.27(-3.66%) |
Jul 30, 2015 | 7.050 | 7.750 | 7.050 | 7.505 | 1,508,853 | +1.10(+17.27%) |
Jul 29, 2015 | 6.480 | 6.530 | 6.380 | 6.400 | 544,315 | -0.11(-1.69%) |
Jul 28, 2015 | 6.550 | 6.620 | 6.390 | 6.510 | 314,730 | -0.03(-0.46%) |
Jul 27, 2015 | 6.510 | 6.630 | 6.380 | 6.540 | 251,201 | -0.05(-0.76%) |
Jul 24, 2015 | 6.820 | 6.860 | 6.560 | 6.590 | 283,675 | -0.27(-3.94%) |
Jul 23, 2015 | 6.990 | 7.050 | 6.860 | 6.860 | 324,454 | -0.10(-1.44%) |
Jul 22, 2015 | 6.790 | 7.010 | 6.740 | 6.960 | 452,867 | +0.17(+2.50%) |
Jul 21, 2015 | 6.890 | 7.070 | 6.790 | 6.790 | 783,981 | -0.07(-1.02%) |
Jul 20, 2015 | 7.320 | 7.440 | 6.770 | 6.860 | 1,110,491 | -0.48(-6.54%) |
Jul 17, 2015 | 7.690 | 7.700 | 7.320 | 7.340 | 701,394 | -0.38(-4.92%) |
Jul 16, 2015 | 7.840 | 8.050 | 7.640 | 7.720 | 1,003,821 | -0.03(-0.39%) |
Jul 15, 2015 | 7.820 | 7.870 | 7.540 | 7.750 | 877,848 | -0.02(-0.26%) |
Jul 14, 2015 | 8.590 | 8.590 | 7.320 | 7.770 | 1,724,619 | -0.86(-9.97%) |
Jul 13, 2015 | 8.740 | 8.740 | 8.510 | 8.630 | 455,163 | -0.01(-0.12%) |
Jul 10, 2015 | 8.590 | 8.660 | 8.490 | 8.640 | 220,373 | +0.14(+1.65%) |
Jul 09, 2015 | 8.720 | 8.774 | 8.500 | 8.500 | 305,066 | -0.07(-0.82%) |
Jul 08, 2015 | 8.650 | 8.760 | 8.460 | 8.570 | 317,746 | -0.19(-2.17%) |
Jul 07, 2015 | 9.120 | 9.120 | 8.620 | 8.760 | 283,265 | -0.34(-3.74%) |
Jul 06, 2015 | 9.100 | 9.290 | 9.000 | 9.100 | 290,851 | -0.06(-0.66%) |
Jul 02, 2015 | 9.120 | 9.160 | 9.160 | 9.160 | 264,000 | +0.00(+0.00%) |
Jul 01, 2015 | 9.340 | 9.390 | 9.000 | 9.160 | 331,835 | -0.04(-0.43%) |
Jun 30, 2015 | 9.180 | 9.270 | 9.020 | 9.200 | 430,984 | +0.02(+0.22%) |
Jun 29, 2015 | 9.260 | 9.320 | 9.050 | 9.180 | 496,459 | -0.22(-2.34%) |
Jun 26, 2015 | 9.510 | 9.510 | 9.210 | 9.400 | 1,030,671 | -0.11(-1.16%) |
Jun 25, 2015 | 9.550 | 9.660 | 9.370 | 9.510 | 314,757 | +0.03(+0.32%) |
Jun 24, 2015 | 9.450 | 9.570 | 9.370 | 9.480 | 273,602 | -0.02(-0.21%) |
Jun 23, 2015 | 9.500 | 9.500 | 9.310 | 9.500 | 173,800 | +0.02(+0.21%) |
Jun 22, 2015 | 9.420 | 9.520 | 9.330 | 9.480 | 359,657 | +0.17(+1.83%) |
Jun 19, 2015 | 9.250 | 9.360 | 9.160 | 9.310 | 450,185 | +0.08(+0.87%) |
Jun 18, 2015 | 9.110 | 9.310 | 9.100 | 9.230 | 381,446 | +0.12(+1.32%) |
Jun 17, 2015 | 9.040 | 9.110 | 9.025 | 9.110 | 203,771 | +0.12(+1.33%) |
Jun 16, 2015 | 8.900 | 9.080 | 8.860 | 8.990 | 172,710 | +0.05(+0.56%) |
Jun 15, 2015 | 8.910 | 8.940 | 8.750 | 8.940 | 245,110 | -0.08(-0.89%) |
Jun 12, 2015 | 9.000 | 9.090 | 8.970 | 9.020 | 210,732 | -0.03(-0.33%) |
Jun 11, 2015 | 9.090 | 9.110 | 8.990 | 9.050 | 184,337 | -0.04(-0.44%) |
Jun 10, 2015 | 9.070 | 9.170 | 9.010 | 9.090 | 198,741 | +0.10(+1.11%) |
Jun 09, 2015 | 8.840 | 9.010 | 8.800 | 8.990 | 258,868 | -0.01(-0.11%) |
Jun 08, 2015 | 9.110 | 9.190 | 8.950 | 9.000 | 180,192 | -0.16(-1.75%) |
Jun 05, 2015 | 9.040 | 9.160 | 8.920 | 9.160 | 187,056 | +0.12(+1.33%) |
Jun 04, 2015 | 9.280 | 9.280 | 8.990 | 9.040 | 394,209 | -0.33(-3.52%) |
Jun 03, 2015 | 9.270 | 9.440 | 9.220 | 9.370 | 252,951 | +0.15(+1.63%) |
Jun 02, 2015 | 9.200 | 9.510 | 9.135 | 9.220 | 426,051 | -0.01(-0.11%) |
Jun 01, 2015 | 9.360 | 9.360 | 9.090 | 9.230 | 205,136 | -0.08(-0.86%) |
May 29, 2015 | 9.100 | 9.390 | 9.100 | 9.310 | 349,131 | +0.17(+1.86%) |
May 28, 2015 | 9.160 | 9.240 | 9.040 | 9.140 | 242,463 | -0.02(-0.22%) |
May 27, 2015 | 9.000 | 9.200 | 8.870 | 9.160 | 342,471 | +0.18(+2.00%) |
May 26, 2015 | 8.890 | 9.035 | 8.770 | 8.980 | 361,130 | +0.03(+0.34%) |
May 22, 2015 | 8.920 | 8.950 | 8.950 | 8.950 | 247,400 | -0.01(-0.11%) |
May 21, 2015 | 8.920 | 8.980 | 8.780 | 8.960 | 398,948 | +0.05(+0.56%) |
May 20, 2015 | 8.870 | 8.970 | 8.810 | 8.910 | 158,038 | +0.05(+0.56%) |
May 19, 2015 | 9.050 | 9.070 | 8.840 | 8.860 | 210,225 | -0.21(-2.32%) |
May 18, 2015 | 9.000 | 9.090 | 8.900 | 9.070 | 277,409 | +0.07(+0.78%) |
May 15, 2015 | 9.040 | 9.050 | 8.850 | 9.000 | 342,030 | -0.01(-0.11%) |
May 14, 2015 | 8.710 | 9.070 | 8.680 | 9.010 | 549,620 | +0.34(+3.92%) |
May 13, 2015 | 8.560 | 8.690 | 8.532 | 8.670 | 219,535 | +0.12(+1.40%) |
May 12, 2015 | 8.470 | 8.650 | 8.410 | 8.550 | 277,763 | +0.01(+0.12%) |
May 11, 2015 | 8.500 | 8.640 | 8.440 | 8.540 | 371,567 | +0.06(+0.71%) |
May 08, 2015 | 8.400 | 8.580 | 8.360 | 8.480 | 484,648 | +0.13(+1.56%) |
May 07, 2015 | 8.320 | 8.430 | 8.220 | 8.350 | 531,422 | +0.01(+0.12%) |
May 06, 2015 | 8.250 | 8.470 | 8.190 | 8.340 | 560,568 | +0.15(+1.83%) |
May 05, 2015 | 8.710 | 8.720 | 8.175 | 8.190 | 1,006,318 | -0.52(-5.97%) |
May 04, 2015 | 8.540 | 8.980 | 8.495 | 8.710 | 866,124 | +0.22(+2.59%) |