Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.710 | 9.910 | 9.390 | 9.510 | 477,021 | -0.15(-1.55%) |
Jul 30, 2015 | 9.460 | 9.800 | 9.230 | 9.660 | 1,032,935 | +2.02(+26.44%) |
Jul 29, 2015 | 7.720 | 7.810 | 7.610 | 7.640 | 350,843 | -0.06(-0.78%) |
Jul 28, 2015 | 7.750 | 7.830 | 7.620 | 7.700 | 389,538 | -0.04(-0.52%) |
Jul 27, 2015 | 7.840 | 7.980 | 7.720 | 7.740 | 198,145 | -0.17(-2.15%) |
Jul 24, 2015 | 7.780 | 7.910 | 7.560 | 7.910 | 901,571 | +0.09(+1.15%) |
Jul 23, 2015 | 8.090 | 8.180 | 7.730 | 7.820 | 489,078 | -0.28(-3.46%) |
Jul 22, 2015 | 8.290 | 8.380 | 8.070 | 8.100 | 163,948 | -0.25(-2.99%) |
Jul 21, 2015 | 8.310 | 8.500 | 8.290 | 8.350 | 287,218 | +0.06(+0.72%) |
Jul 20, 2015 | 8.750 | 8.760 | 8.260 | 8.290 | 425,117 | -0.42(-4.82%) |
Jul 17, 2015 | 8.860 | 8.930 | 8.690 | 8.710 | 166,479 | -0.13(-1.47%) |
Jul 16, 2015 | 8.930 | 9.120 | 8.810 | 8.840 | 286,618 | -0.15(-1.67%) |
Jul 15, 2015 | 9.070 | 9.180 | 8.940 | 8.990 | 224,944 | -0.10(-1.10%) |
Jul 14, 2015 | 9.190 | 9.210 | 9.030 | 9.090 | 390,034 | -0.08(-0.87%) |
Jul 13, 2015 | 9.250 | 9.290 | 9.050 | 9.170 | 449,483 | -0.08(-0.86%) |
Jul 10, 2015 | 9.250 | 9.400 | 9.200 | 9.250 | 318,094 | +0.10(+1.09%) |
Jul 09, 2015 | 9.200 | 9.260 | 9.130 | 9.150 | 113,756 | +0.04(+0.44%) |
Jul 08, 2015 | 9.500 | 9.560 | 9.110 | 9.110 | 202,340 | -0.45(-4.71%) |
Jul 07, 2015 | 9.580 | 9.600 | 9.200 | 9.560 | 200,163 | -0.05(-0.52%) |
Jul 06, 2015 | 9.500 | 9.630 | 9.440 | 9.610 | 257,465 | +0.07(+0.73%) |
Jul 02, 2015 | 9.650 | 9.540 | 9.540 | 9.540 | 307,000 | -0.11(-1.14%) |
Jul 01, 2015 | 9.960 | 9.990 | 9.390 | 9.650 | 561,741 | -0.27(-2.72%) |
Jun 30, 2015 | 9.990 | 10.05 | 9.870 | 9.920 | 321,882 | -0.01(-0.10%) |
Jun 29, 2015 | 10.14 | 10.22 | 9.880 | 9.930 | 307,518 | -0.31(-3.03%) |
Jun 26, 2015 | 10.36 | 10.41 | 10.07 | 10.24 | 453,015 | -0.09(-0.87%) |
Jun 25, 2015 | 10.49 | 10.61 | 10.22 | 10.33 | 186,743 | -0.17(-1.62%) |
Jun 24, 2015 | 10.59 | 10.73 | 10.37 | 10.50 | 298,512 | -0.10(-0.94%) |
Jun 23, 2015 | 10.56 | 10.72 | 10.47 | 10.60 | 276,406 | +0.03(+0.28%) |
Jun 22, 2015 | 11.11 | 11.11 | 10.54 | 10.57 | 314,420 | -0.45(-4.08%) |
Jun 19, 2015 | 10.45 | 11.17 | 10.41 | 11.02 | 709,136 | +0.63(+6.06%) |
Jun 18, 2015 | 10.16 | 10.54 | 10.12 | 10.39 | 360,502 | +0.24(+2.36%) |
Jun 17, 2015 | 10.31 | 10.45 | 10.09 | 10.15 | 232,033 | -0.13(-1.26%) |
Jun 16, 2015 | 10.43 | 10.55 | 10.26 | 10.28 | 232,243 | -0.18(-1.72%) |
Jun 15, 2015 | 10.50 | 10.52 | 10.13 | 10.46 | 479,292 | -0.13(-1.23%) |
Jun 12, 2015 | 10.42 | 10.65 | 10.21 | 10.59 | 428,175 | +0.17(+1.63%) |
Jun 11, 2015 | 10.31 | 10.71 | 10.31 | 10.42 | 329,790 | +0.11(+1.07%) |
Jun 10, 2015 | 10.44 | 10.61 | 10.29 | 10.31 | 377,488 | -0.07(-0.67%) |
Jun 09, 2015 | 10.52 | 10.59 | 10.31 | 10.38 | 232,487 | -0.13(-1.24%) |
Jun 08, 2015 | 10.81 | 10.87 | 10.48 | 10.51 | 291,358 | -0.28(-2.59%) |
Jun 05, 2015 | 10.61 | 10.81 | 10.44 | 10.79 | 194,431 | +0.18(+1.70%) |
Jun 04, 2015 | 10.86 | 10.86 | 10.46 | 10.61 | 219,723 | -0.17(-1.58%) |
Jun 03, 2015 | 10.53 | 10.90 | 10.52 | 10.78 | 429,660 | +0.23(+2.18%) |
Jun 02, 2015 | 10.57 | 10.74 | 10.48 | 10.55 | 310,130 | -0.08(-0.75%) |
Jun 01, 2015 | 10.88 | 10.95 | 10.49 | 10.63 | 476,291 | -0.06(-0.56%) |
May 29, 2015 | 10.39 | 10.79 | 10.32 | 10.69 | 446,565 | +0.31(+2.99%) |
May 28, 2015 | 10.43 | 10.46 | 10.32 | 10.38 | 258,280 | -0.02(-0.19%) |
May 27, 2015 | 10.37 | 10.52 | 10.26 | 10.40 | 211,920 | +0.07(+0.68%) |
May 26, 2015 | 10.47 | 10.61 | 10.13 | 10.33 | 327,493 | -0.15(-1.43%) |
May 22, 2015 | 10.40 | 10.48 | 10.48 | 10.48 | 370,400 | +0.09(+0.87%) |
May 21, 2015 | 10.61 | 10.70 | 10.29 | 10.39 | 305,453 | -0.19(-1.80%) |
May 20, 2015 | 10.44 | 10.69 | 10.44 | 10.58 | 520,551 | +0.14(+1.34%) |
May 19, 2015 | 11.25 | 11.30 | 10.27 | 10.44 | 1,108,998 | -0.81(-7.20%) |
May 18, 2015 | 11.05 | 11.29 | 10.94 | 11.25 | 375,876 | +0.19(+1.72%) |
May 15, 2015 | 11.23 | 11.36 | 11.04 | 11.06 | 421,989 | -0.15(-1.34%) |
May 14, 2015 | 11.20 | 11.37 | 10.95 | 11.21 | 649,704 | +0.01(+0.09%) |
May 13, 2015 | 11.79 | 11.99 | 11.13 | 11.20 | 522,899 | -0.47(-4.03%) |
May 12, 2015 | 11.49 | 11.72 | 11.26 | 11.67 | 1,034,394 | -0.29(-2.42%) |
May 11, 2015 | 11.89 | 12.21 | 11.83 | 11.96 | 467,966 | -0.03(-0.25%) |
May 08, 2015 | 12.27 | 12.27 | 11.96 | 11.99 | 334,161 | -0.23(-1.88%) |
May 07, 2015 | 12.12 | 12.39 | 11.89 | 12.22 | 335,429 | +0.12(+0.99%) |
May 06, 2015 | 12.37 | 12.46 | 12.00 | 12.10 | 476,116 | -0.28(-2.26%) |
May 05, 2015 | 12.49 | 12.57 | 12.35 | 12.38 | 268,501 | -0.09(-0.72%) |
May 04, 2015 | 12.00 | 12.65 | 11.92 | 12.47 | 370,909 | +0.43(+3.57%) |