Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.756 | 7.906 | 7.592 | 7.741 | 87,253 | -0.02(-0.29%) |
Jul 30, 2015 | 8.175 | 8.175 | 7.704 | 7.764 | 147,897 | -0.39(-4.77%) |
Jul 29, 2015 | 8.123 | 8.526 | 7.988 | 8.153 | 225,948 | +0.10(+1.30%) |
Jul 28, 2015 | 7.547 | 8.063 | 7.449 | 8.048 | 214,109 | +0.58(+7.71%) |
Jul 27, 2015 | 7.464 | 7.636 | 7.210 | 7.472 | 86,864 | -0.02(-0.30%) |
Jul 24, 2015 | 7.666 | 7.704 | 7.277 | 7.494 | 116,802 | -0.23(-3.00%) |
Jul 23, 2015 | 7.973 | 8.063 | 7.577 | 7.726 | 133,936 | -0.25(-3.10%) |
Jul 22, 2015 | 8.265 | 8.265 | 7.913 | 7.973 | 91,082 | -0.26(-3.18%) |
Jul 21, 2015 | 7.966 | 8.332 | 7.779 | 8.235 | 203,031 | +0.33(+4.16%) |
Jul 20, 2015 | 8.108 | 8.317 | 7.808 | 7.906 | 201,594 | -0.19(-2.31%) |
Jul 17, 2015 | 7.838 | 8.100 | 7.704 | 8.093 | 157,148 | +0.20(+2.56%) |
Jul 16, 2015 | 7.405 | 7.995 | 7.360 | 7.891 | 241,306 | +0.60(+8.21%) |
Jul 15, 2015 | 7.412 | 7.479 | 7.255 | 7.292 | 86,769 | -0.01(-0.10%) |
Jul 14, 2015 | 7.165 | 7.405 | 7.113 | 7.300 | 104,888 | +0.20(+2.85%) |
Jul 13, 2015 | 7.031 | 7.345 | 6.956 | 7.098 | 201,065 | +0.06(+0.85%) |
Jul 10, 2015 | 7.524 | 7.644 | 6.971 | 7.038 | 213,162 | -0.43(-5.71%) |
Jul 09, 2015 | 7.569 | 7.674 | 7.345 | 7.464 | 231,908 | -0.04(-0.60%) |
Jul 08, 2015 | 7.621 | 7.850 | 7.367 | 7.509 | 126,217 | -0.18(-2.33%) |
Jul 07, 2015 | 7.734 | 7.777 | 7.517 | 7.689 | 189,175 | -0.11(-1.44%) |
Jul 06, 2015 | 7.846 | 7.932 | 7.704 | 7.801 | 220,701 | -0.07(-0.86%) |
Jul 02, 2015 | 7.704 | 7.868 | 7.868 | 7.868 | 115,116 | +0.19(+2.43%) |
Jul 01, 2015 | 7.846 | 7.995 | 7.539 | 7.681 | 111,461 | -0.15(-1.91%) |
Jun 30, 2015 | 7.816 | 7.876 | 7.666 | 7.831 | 118,115 | -0.03(-0.38%) |
Jun 29, 2015 | 8.167 | 8.220 | 7.756 | 7.861 | 177,557 | -0.27(-3.31%) |
Jun 26, 2015 | 8.399 | 8.541 | 7.921 | 8.130 | 1,358,766 | -0.31(-3.63%) |
Jun 25, 2015 | 8.474 | 8.541 | 8.167 | 8.437 | 245,314 | +0.06(+0.71%) |
Jun 24, 2015 | 8.317 | 8.497 | 8.197 | 8.377 | 168,990 | +0.03(+0.36%) |
Jun 23, 2015 | 7.883 | 8.429 | 7.554 | 8.347 | 363,969 | +0.44(+5.58%) |
Jun 22, 2015 | 8.115 | 8.220 | 7.801 | 7.906 | 268,084 | -0.17(-2.13%) |
Jun 19, 2015 | 8.018 | 8.482 | 7.973 | 8.078 | 326,645 | -0.01(-0.09%) |
Jun 18, 2015 | 8.317 | 8.534 | 7.958 | 8.085 | 230,273 | -0.23(-2.79%) |
Jun 17, 2015 | 8.669 | 8.736 | 8.310 | 8.317 | 153,567 | -0.36(-4.14%) |
Jun 16, 2015 | 8.474 | 8.788 | 8.474 | 8.676 | 111,209 | +0.22(+2.56%) |
Jun 15, 2015 | 8.796 | 9.087 | 8.437 | 8.459 | 223,489 | -0.49(-5.51%) |
Jun 12, 2015 | 9.102 | 9.162 | 8.818 | 8.953 | 128,315 | -0.21(-2.29%) |
Jun 11, 2015 | 9.028 | 9.331 | 8.938 | 9.162 | 171,610 | +0.13(+1.41%) |
Jun 10, 2015 | 9.237 | 9.274 | 9.005 | 9.035 | 85,143 | -0.16(-1.71%) |
Jun 09, 2015 | 9.259 | 9.259 | 8.878 | 9.192 | 208,322 | +0.01(+0.16%) |
Jun 08, 2015 | 9.207 | 9.334 | 9.087 | 9.177 | 131,162 | -0.06(-0.65%) |
Jun 05, 2015 | 9.237 | 9.394 | 9.087 | 9.237 | 207,386 | -0.03(-0.32%) |
Jun 04, 2015 | 9.387 | 9.499 | 8.934 | 9.267 | 169,820 | -0.10(-1.12%) |
Jun 03, 2015 | 9.574 | 9.641 | 9.368 | 9.372 | 164,523 | -0.19(-2.03%) |
Jun 02, 2015 | 9.304 | 9.648 | 9.259 | 9.566 | 157,395 | +0.19(+2.08%) |
Jun 01, 2015 | 9.349 | 9.469 | 9.117 | 9.372 | 143,756 | -0.01(-0.08%) |
May 29, 2015 | 9.349 | 9.424 | 9.035 | 9.379 | 184,023 | +0.01(+0.08%) |
May 28, 2015 | 9.155 | 9.394 | 8.938 | 9.372 | 194,468 | +0.25(+2.79%) |
May 27, 2015 | 8.900 | 9.342 | 8.758 | 9.117 | 128,096 | +0.32(+3.66%) |
May 26, 2015 | 8.900 | 9.259 | 8.661 | 8.796 | 204,550 | -0.02(-0.25%) |
May 22, 2015 | 8.751 | 8.818 | 8.818 | 8.818 | 116,721 | +0.01(+0.08%) |
May 21, 2015 | 8.758 | 8.915 | 8.489 | 8.811 | 136,451 | +0.05(+0.60%) |
May 20, 2015 | 8.833 | 8.968 | 8.392 | 8.758 | 171,543 | -0.02(-0.26%) |
May 19, 2015 | 8.721 | 8.990 | 8.257 | 8.781 | 214,752 | +0.06(+0.69%) |
May 18, 2015 | 9.050 | 9.050 | 8.549 | 8.721 | 191,478 | -0.26(-2.91%) |
May 15, 2015 | 8.856 | 9.192 | 8.691 | 8.983 | 149,091 | -0.01(-0.17%) |
May 14, 2015 | 8.766 | 9.072 | 8.452 | 8.998 | 178,786 | +0.31(+3.53%) |
May 13, 2015 | 9.723 | 9.746 | 8.654 | 8.691 | 332,001 | -0.86(-9.01%) |
May 12, 2015 | 10.35 | 10.35 | 9.529 | 9.551 | 317,580 | -0.89(-8.49%) |
May 11, 2015 | 10.41 | 10.49 | 10.17 | 10.44 | 118,829 | +0.13(+1.23%) |
May 08, 2015 | 10.10 | 10.49 | 9.923 | 10.31 | 242,163 | +0.31(+3.05%) |
May 07, 2015 | 9.603 | 10.18 | 9.280 | 10.01 | 229,117 | +0.39(+4.03%) |
May 06, 2015 | 9.529 | 9.745 | 9.305 | 9.618 | 340,476 | +0.31(+3.36%) |
May 05, 2015 | 8.881 | 10.41 | 8.472 | 9.305 | 271,254 | +0.60(+6.84%) |
May 04, 2015 | 9.678 | 9.812 | 8.628 | 8.710 | 339,389 | -0.77(-8.16%) |