Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.740 | 8.270 | 7.590 | 8.150 | 1,503,361 | +0.50(+6.54%) |
Jul 30, 2015 | 7.830 | 8.020 | 7.490 | 7.650 | 3,275,691 | -0.23(-2.92%) |
Jul 29, 2015 | 8.490 | 8.565 | 7.860 | 7.880 | 1,529,968 | -0.62(-7.29%) |
Jul 28, 2015 | 8.750 | 8.990 | 8.460 | 8.500 | 993,671 | -0.20(-2.30%) |
Jul 27, 2015 | 8.840 | 8.910 | 8.560 | 8.700 | 775,252 | -0.19(-2.14%) |
Jul 24, 2015 | 9.170 | 9.320 | 8.730 | 8.890 | 594,733 | -0.26(-2.84%) |
Jul 23, 2015 | 9.250 | 9.320 | 8.980 | 9.150 | 824,102 | -0.05(-0.54%) |
Jul 22, 2015 | 9.120 | 9.350 | 9.060 | 9.200 | 591,950 | -0.02(-0.22%) |
Jul 21, 2015 | 9.370 | 9.420 | 9.070 | 9.220 | 865,188 | -0.18(-1.91%) |
Jul 20, 2015 | 9.630 | 9.840 | 9.360 | 9.400 | 612,039 | -0.24(-2.49%) |
Jul 17, 2015 | 9.300 | 9.910 | 9.280 | 9.640 | 1,165,754 | +0.33(+3.54%) |
Jul 16, 2015 | 9.120 | 9.560 | 9.050 | 9.310 | 854,333 | +0.26(+2.87%) |
Jul 15, 2015 | 9.000 | 9.240 | 8.880 | 9.050 | 705,922 | +0.02(+0.22%) |
Jul 14, 2015 | 8.510 | 9.060 | 8.500 | 9.030 | 733,770 | +0.46(+5.37%) |
Jul 13, 2015 | 8.690 | 8.859 | 8.560 | 8.570 | 712,838 | -0.07(-0.81%) |
Jul 10, 2015 | 8.570 | 8.680 | 8.380 | 8.640 | 869,943 | +0.15(+1.77%) |
Jul 09, 2015 | 8.360 | 8.600 | 8.135 | 8.490 | 1,666,901 | +0.27(+3.28%) |
Jul 08, 2015 | 7.950 | 8.225 | 7.750 | 8.220 | 1,249,872 | +0.17(+2.11%) |
Jul 07, 2015 | 8.040 | 8.080 | 7.690 | 8.050 | 942,264 | +0.05(+0.63%) |
Jul 06, 2015 | 7.690 | 8.020 | 7.490 | 8.000 | 905,233 | +0.21(+2.70%) |
Jul 02, 2015 | 7.970 | 7.790 | 7.790 | 7.790 | 515,000 | -0.13(-1.64%) |
Jul 01, 2015 | 8.060 | 8.150 | 7.765 | 7.920 | 978,216 | -0.04(-0.50%) |
Jun 30, 2015 | 7.310 | 8.010 | 7.170 | 7.960 | 2,144,605 | +0.70(+9.64%) |
Jun 29, 2015 | 7.630 | 7.640 | 7.211 | 7.260 | 1,381,987 | -0.43(-5.59%) |
Jun 26, 2015 | 8.030 | 8.030 | 7.640 | 7.690 | 2,025,188 | -0.35(-4.35%) |
Jun 25, 2015 | 8.470 | 8.470 | 7.940 | 8.040 | 1,166,568 | -0.39(-4.63%) |
Jun 24, 2015 | 8.750 | 8.800 | 8.430 | 8.430 | 642,368 | -0.32(-3.66%) |
Jun 23, 2015 | 8.490 | 8.800 | 8.440 | 8.750 | 728,458 | +0.29(+3.43%) |
Jun 22, 2015 | 8.580 | 8.750 | 8.400 | 8.460 | 699,267 | -0.08(-0.94%) |
Jun 19, 2015 | 8.420 | 8.690 | 8.325 | 8.540 | 2,853,189 | +0.12(+1.43%) |
Jun 18, 2015 | 8.260 | 8.570 | 8.240 | 8.420 | 747,667 | +0.19(+2.31%) |
Jun 17, 2015 | 8.160 | 8.360 | 8.070 | 8.230 | 569,731 | +0.07(+0.86%) |
Jun 16, 2015 | 8.020 | 8.220 | 7.870 | 8.160 | 732,812 | +0.12(+1.49%) |
Jun 15, 2015 | 8.120 | 8.230 | 7.930 | 8.040 | 951,326 | -0.13(-1.59%) |
Jun 12, 2015 | 8.200 | 8.340 | 8.120 | 8.170 | 550,178 | -0.08(-0.97%) |
Jun 11, 2015 | 8.150 | 8.400 | 8.100 | 8.250 | 711,694 | +0.10(+1.23%) |
Jun 10, 2015 | 8.380 | 8.470 | 8.040 | 8.150 | 939,751 | -0.14(-1.69%) |
Jun 09, 2015 | 8.600 | 8.669 | 8.200 | 8.290 | 629,018 | -0.30(-3.49%) |
Jun 08, 2015 | 8.380 | 8.660 | 8.380 | 8.590 | 836,294 | +0.19(+2.26%) |
Jun 05, 2015 | 8.540 | 8.619 | 8.350 | 8.400 | 1,060,342 | -0.14(-1.64%) |
Jun 04, 2015 | 8.290 | 8.660 | 8.230 | 8.540 | 981,923 | +0.23(+2.77%) |
Jun 03, 2015 | 7.890 | 8.390 | 7.705 | 8.310 | 2,332,671 | +0.45(+5.73%) |
Jun 02, 2015 | 8.050 | 8.170 | 7.795 | 7.860 | 6,911,245 | -0.22(-2.72%) |
Jun 01, 2015 | 8.010 | 8.320 | 7.600 | 8.080 | 3,423,431 | -0.44(-5.16%) |
May 29, 2015 | 8.310 | 8.610 | 8.230 | 8.520 | 717,241 | +0.16(+1.91%) |
May 28, 2015 | 7.940 | 8.450 | 7.720 | 8.360 | 1,272,283 | +0.41(+5.16%) |
May 27, 2015 | 7.970 | 8.000 | 7.770 | 7.950 | 978,953 | +0.02(+0.25%) |
May 26, 2015 | 8.040 | 8.050 | 7.705 | 7.930 | 1,147,626 | -0.17(-2.10%) |
May 22, 2015 | 8.490 | 8.100 | 8.100 | 8.100 | 1,234,500 | -0.39(-4.59%) |
May 21, 2015 | 8.230 | 8.560 | 8.230 | 8.490 | 751,058 | +0.26(+3.16%) |
May 20, 2015 | 8.510 | 8.560 | 8.155 | 8.230 | 901,338 | -0.27(-3.18%) |
May 19, 2015 | 8.510 | 8.830 | 8.420 | 8.500 | 756,674 | -0.02(-0.23%) |
May 18, 2015 | 8.750 | 8.780 | 8.370 | 8.520 | 944,024 | -0.25(-2.85%) |
May 15, 2015 | 8.770 | 8.950 | 8.640 | 8.770 | 1,541,071 | +0.05(+0.57%) |
May 14, 2015 | 8.390 | 8.755 | 8.170 | 8.720 | 1,875,870 | +0.38(+4.56%) |
May 13, 2015 | 7.790 | 8.425 | 7.790 | 8.340 | 1,929,388 | +0.59(+7.61%) |
May 12, 2015 | 7.510 | 7.750 | 7.280 | 7.750 | 1,327,714 | +0.11(+1.44%) |
May 11, 2015 | 7.820 | 7.900 | 7.620 | 7.640 | 816,227 | -0.10(-1.29%) |
May 08, 2015 | 7.870 | 8.030 | 7.710 | 7.740 | 980,204 | -0.05(-0.64%) |
May 07, 2015 | 7.690 | 7.910 | 7.600 | 7.790 | 984,989 | +0.19(+2.50%) |
May 06, 2015 | 7.910 | 7.980 | 7.530 | 7.600 | 1,002,014 | -0.30(-3.80%) |
May 05, 2015 | 8.060 | 8.150 | 7.860 | 7.900 | 934,874 | -0.22(-2.71%) |
May 04, 2015 | 8.160 | 8.350 | 8.020 | 8.120 | 542,793 | -0.10(-1.22%) |