Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.130 | 7.330 | 7.112 | 7.290 | 256,037 | +0.15(+2.10%) |
Jul 30, 2015 | 7.310 | 7.410 | 7.090 | 7.140 | 263,271 | -0.21(-2.86%) |
Jul 29, 2015 | 7.150 | 7.410 | 7.090 | 7.350 | 225,302 | +0.22(+3.09%) |
Jul 28, 2015 | 6.900 | 7.140 | 6.680 | 7.130 | 492,534 | +0.29(+4.24%) |
Jul 27, 2015 | 7.000 | 7.130 | 6.800 | 6.840 | 576,841 | -0.45(-6.17%) |
Jul 24, 2015 | 7.600 | 7.635 | 7.270 | 7.290 | 287,814 | -0.28(-3.70%) |
Jul 23, 2015 | 7.720 | 7.850 | 7.500 | 7.570 | 381,060 | -0.04(-0.53%) |
Jul 22, 2015 | 7.820 | 7.835 | 7.590 | 7.610 | 282,975 | -0.27(-3.43%) |
Jul 21, 2015 | 7.700 | 7.960 | 7.700 | 7.880 | 291,401 | +0.22(+2.87%) |
Jul 20, 2015 | 7.600 | 7.780 | 7.590 | 7.660 | 380,390 | +0.02(+0.26%) |
Jul 17, 2015 | 7.550 | 7.780 | 7.500 | 7.640 | 480,437 | +0.09(+1.19%) |
Jul 16, 2015 | 7.770 | 7.900 | 7.530 | 7.550 | 435,042 | -0.18(-2.33%) |
Jul 15, 2015 | 8.010 | 8.080 | 7.680 | 7.730 | 610,577 | -0.37(-4.57%) |
Jul 14, 2015 | 8.080 | 8.171 | 7.800 | 8.100 | 535,559 | +0.03(+0.37%) |
Jul 13, 2015 | 7.900 | 8.220 | 7.700 | 8.070 | 895,842 | +0.46(+6.04%) |
Jul 10, 2015 | 8.000 | 8.000 | 7.530 | 7.610 | 592,582 | -0.03(-0.39%) |
Jul 09, 2015 | 7.710 | 7.970 | 7.500 | 7.640 | 951,385 | +0.44(+6.11%) |
Jul 08, 2015 | 7.450 | 7.680 | 7.180 | 7.200 | 1,006,198 | -0.58(-7.46%) |
Jul 07, 2015 | 8.320 | 8.359 | 6.900 | 7.780 | 2,036,762 | -0.58(-6.94%) |
Jul 06, 2015 | 8.880 | 8.900 | 8.280 | 8.360 | 1,197,611 | -0.32(-3.69%) |
Jul 02, 2015 | 8.750 | 8.680 | 8.680 | 8.680 | 446,500 | -0.09(-1.03%) |
Jul 01, 2015 | 9.050 | 9.170 | 8.570 | 8.770 | 789,290 | -0.27(-2.99%) |
Jun 30, 2015 | 8.680 | 9.250 | 8.680 | 9.040 | 964,801 | +0.57(+6.73%) |
Jun 29, 2015 | 8.750 | 8.880 | 8.440 | 8.470 | 859,871 | -0.55(-6.10%) |
Jun 26, 2015 | 9.100 | 9.130 | 8.860 | 9.020 | 645,409 | -0.17(-1.85%) |
Jun 25, 2015 | 9.370 | 9.370 | 9.160 | 9.190 | 262,817 | -0.14(-1.50%) |
Jun 24, 2015 | 9.290 | 9.470 | 9.191 | 9.330 | 336,722 | +0.00(+0.00%) |
Jun 23, 2015 | 9.300 | 9.480 | 9.130 | 9.330 | 390,196 | +0.01(+0.11%) |
Jun 22, 2015 | 9.440 | 9.500 | 8.960 | 9.320 | 985,728 | -0.16(-1.69%) |
Jun 19, 2015 | 9.850 | 9.870 | 9.440 | 9.480 | 906,351 | -0.41(-4.15%) |
Jun 18, 2015 | 10.00 | 10.02 | 9.750 | 9.890 | 535,087 | -0.13(-1.30%) |
Jun 17, 2015 | 10.35 | 10.40 | 9.960 | 10.02 | 660,999 | -0.16(-1.57%) |
Jun 16, 2015 | 10.04 | 10.29 | 9.660 | 10.18 | 841,525 | +0.08(+0.79%) |
Jun 15, 2015 | 10.42 | 10.95 | 9.910 | 10.10 | 1,787,718 | -0.39(-3.72%) |
Jun 12, 2015 | 9.860 | 10.69 | 9.795 | 10.49 | 1,978,691 | +0.64(+6.50%) |
Jun 11, 2015 | 9.280 | 9.960 | 9.240 | 9.850 | 1,161,348 | +0.59(+6.37%) |
Jun 10, 2015 | 9.140 | 9.431 | 9.122 | 9.260 | 560,001 | +0.12(+1.31%) |
Jun 09, 2015 | 9.120 | 9.250 | 8.950 | 9.140 | 528,444 | -0.05(-0.54%) |
Jun 08, 2015 | 9.280 | 9.470 | 9.020 | 9.190 | 596,428 | -0.09(-0.97%) |
Jun 05, 2015 | 9.170 | 9.420 | 9.040 | 9.280 | 481,676 | +0.08(+0.87%) |
Jun 04, 2015 | 9.300 | 9.330 | 9.020 | 9.200 | 595,700 | -0.13(-1.39%) |
Jun 03, 2015 | 9.450 | 9.560 | 9.310 | 9.330 | 365,720 | -0.11(-1.17%) |
Jun 02, 2015 | 9.470 | 9.630 | 9.400 | 9.440 | 385,036 | -0.11(-1.15%) |
Jun 01, 2015 | 9.470 | 9.690 | 9.310 | 9.550 | 500,335 | +0.08(+0.84%) |
May 29, 2015 | 9.720 | 9.752 | 9.350 | 9.470 | 526,435 | -0.29(-2.97%) |
May 28, 2015 | 9.900 | 9.960 | 9.640 | 9.760 | 489,269 | +0.04(+0.41%) |
May 27, 2015 | 9.740 | 10.00 | 9.570 | 9.720 | 561,342 | -0.07(-0.72%) |
May 26, 2015 | 10.00 | 10.28 | 9.604 | 9.790 | 844,414 | -0.17(-1.71%) |
May 22, 2015 | 9.320 | 9.960 | 9.960 | 9.960 | 1,325,900 | +0.71(+7.68%) |
May 21, 2015 | 8.840 | 9.380 | 8.840 | 9.250 | 953,423 | +0.35(+3.93%) |
May 20, 2015 | 8.950 | 9.090 | 8.770 | 8.900 | 521,203 | -0.10(-1.11%) |
May 19, 2015 | 9.100 | 9.160 | 8.880 | 9.000 | 652,191 | -0.06(-0.66%) |
May 18, 2015 | 9.070 | 9.070 | 8.650 | 9.060 | 1,337,293 | -0.07(-0.77%) |
May 15, 2015 | 9.070 | 9.490 | 9.030 | 9.130 | 1,512,796 | +0.06(+0.66%) |
May 14, 2015 | 10.65 | 10.65 | 8.520 | 9.070 | 5,420,794 | -1.49(-14.11%) |
May 13, 2015 | 10.87 | 10.93 | 10.37 | 10.56 | 968,339 | -0.24(-2.22%) |
May 12, 2015 | 11.88 | 11.88 | 10.36 | 10.80 | 2,577,371 | -1.12(-9.40%) |
May 11, 2015 | 12.70 | 12.70 | 11.66 | 11.92 | 1,702,681 | -0.66(-5.25%) |
May 08, 2015 | 12.14 | 12.62 | 11.95 | 12.58 | 595,136 | +0.50(+4.14%) |
May 07, 2015 | 12.04 | 12.15 | 11.81 | 12.08 | 510,116 | -0.05(-0.41%) |
May 06, 2015 | 12.10 | 12.19 | 11.92 | 12.13 | 294,501 | +0.01(+0.08%) |
May 05, 2015 | 12.10 | 12.34 | 11.95 | 12.12 | 416,061 | -0.04(-0.33%) |
May 04, 2015 | 12.25 | 12.44 | 12.12 | 12.16 | 258,503 | -0.04(-0.33%) |