Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.642 | 5.705 | 5.435 | 5.516 | 3,346,073 | +0.05(+0.82%) |
Jul 30, 2015 | 5.561 | 5.678 | 5.444 | 5.471 | 4,894,407 | -0.36(-6.18%) |
Jul 29, 2015 | 5.588 | 5.903 | 5.498 | 5.831 | 4,509,549 | +0.14(+2.37%) |
Jul 28, 2015 | 5.759 | 5.858 | 5.637 | 5.696 | 3,674,447 | -0.04(-0.63%) |
Jul 27, 2015 | 5.993 | 6.165 | 5.669 | 5.732 | 5,890,544 | -0.38(-6.19%) |
Jul 24, 2015 | 5.588 | 6.128 | 5.516 | 6.110 | 8,523,840 | +0.21(+3.51%) |
Jul 23, 2015 | 6.201 | 6.264 | 5.831 | 5.903 | 4,410,298 | -0.18(-2.96%) |
Jul 22, 2015 | 6.011 | 6.192 | 5.948 | 6.083 | 3,864,586 | -0.07(-1.17%) |
Jul 21, 2015 | 6.192 | 6.313 | 6.070 | 6.156 | 3,495,632 | +0.08(+1.34%) |
Jul 20, 2015 | 6.273 | 6.381 | 6.038 | 6.074 | 6,451,785 | -0.68(-10.01%) |
Jul 17, 2015 | 7.102 | 7.138 | 6.723 | 6.750 | 4,431,472 | -0.43(-6.02%) |
Jul 16, 2015 | 7.201 | 7.300 | 7.156 | 7.183 | 1,489,352 | -0.13(-1.73%) |
Jul 15, 2015 | 7.444 | 7.543 | 7.282 | 7.309 | 2,238,344 | -0.14(-1.93%) |
Jul 14, 2015 | 7.462 | 7.561 | 7.426 | 7.453 | 2,091,017 | +0.14(+1.97%) |
Jul 13, 2015 | 7.219 | 7.345 | 7.093 | 7.309 | 2,380,399 | +0.01(+0.12%) |
Jul 10, 2015 | 7.390 | 7.444 | 7.246 | 7.300 | 1,943,264 | -0.08(-1.10%) |
Jul 09, 2015 | 7.435 | 7.507 | 7.291 | 7.381 | 1,536,175 | +0.11(+1.49%) |
Jul 08, 2015 | 7.625 | 7.715 | 7.237 | 7.273 | 3,000,243 | -0.31(-4.04%) |
Jul 07, 2015 | 7.760 | 7.814 | 7.530 | 7.580 | 3,771,332 | -0.40(-4.97%) |
Jul 06, 2015 | 7.805 | 8.084 | 7.778 | 7.976 | 2,710,273 | +0.04(+0.45%) |
Jul 02, 2015 | 7.598 | 7.940 | 7.940 | 7.940 | 3,436,899 | +0.32(+4.26%) |
Jul 01, 2015 | 7.958 | 7.958 | 7.543 | 7.616 | 2,801,024 | -0.45(-5.59%) |
Jun 30, 2015 | 8.093 | 8.296 | 8.012 | 8.066 | 3,201,628 | -0.16(-1.97%) |
Jun 29, 2015 | 8.255 | 8.359 | 8.192 | 8.228 | 1,682,996 | +0.02(+0.22%) |
Jun 26, 2015 | 8.093 | 8.269 | 8.084 | 8.210 | 1,946,401 | +0.08(+1.00%) |
Jun 25, 2015 | 8.147 | 8.228 | 8.075 | 8.129 | 1,715,323 | +0.05(+0.67%) |
Jun 24, 2015 | 8.066 | 8.147 | 7.985 | 8.075 | 2,113,817 | +0.02(+0.22%) |
Jun 23, 2015 | 8.039 | 8.210 | 8.003 | 8.057 | 2,943,034 | -0.04(-0.45%) |
Jun 22, 2015 | 8.264 | 8.300 | 8.084 | 8.093 | 3,179,721 | -0.26(-3.13%) |
Jun 19, 2015 | 8.733 | 8.784 | 8.328 | 8.355 | 9,833,846 | -0.30(-3.44%) |
Jun 18, 2015 | 8.472 | 8.715 | 8.472 | 8.652 | 4,395,341 | +0.37(+4.46%) |
Jun 17, 2015 | 8.003 | 8.310 | 7.904 | 8.282 | 3,412,800 | +0.25(+3.14%) |
Jun 16, 2015 | 8.048 | 8.152 | 7.958 | 8.030 | 2,533,131 | -0.10(-1.22%) |
Jun 15, 2015 | 8.021 | 8.183 | 7.895 | 8.129 | 4,050,486 | -0.04(-0.44%) |
Jun 12, 2015 | 8.282 | 8.354 | 8.165 | 8.165 | 2,759,929 | +0.05(+0.67%) |
Jun 11, 2015 | 8.508 | 8.517 | 8.093 | 8.111 | 2,562,545 | -0.41(-4.76%) |
Jun 10, 2015 | 8.706 | 8.715 | 8.436 | 8.517 | 3,398,074 | +0.14(+1.61%) |
Jun 09, 2015 | 8.634 | 8.706 | 8.328 | 8.382 | 5,524,265 | +0.52(+6.65%) |
Jun 08, 2015 | 7.841 | 7.859 | 7.598 | 7.859 | 3,051,670 | +0.00(+0.00%) |
Jun 05, 2015 | 7.796 | 7.994 | 7.769 | 7.859 | 2,378,931 | -0.12(-1.47%) |
Jun 04, 2015 | 8.003 | 8.093 | 7.850 | 7.976 | 6,040,323 | -0.32(-3.91%) |
Jun 03, 2015 | 8.454 | 8.454 | 8.215 | 8.300 | 2,955,269 | -0.17(-2.02%) |
Jun 02, 2015 | 8.445 | 8.571 | 8.382 | 8.472 | 2,197,015 | +0.03(+0.32%) |
Jun 01, 2015 | 8.706 | 8.756 | 8.364 | 8.445 | 2,453,043 | -0.19(-2.19%) |
May 29, 2015 | 8.688 | 8.765 | 8.589 | 8.634 | 2,071,064 | -0.02(-0.21%) |
May 28, 2015 | 8.418 | 8.688 | 8.409 | 8.652 | 3,608,887 | +0.16(+1.91%) |
May 27, 2015 | 8.454 | 8.580 | 8.400 | 8.490 | 3,488,107 | -0.16(-1.87%) |
May 26, 2015 | 8.760 | 8.760 | 8.580 | 8.652 | 3,326,280 | -0.32(-3.61%) |
May 22, 2015 | 9.247 | 8.976 | 8.976 | 8.976 | 2,781,031 | -0.25(-2.73%) |
May 21, 2015 | 9.301 | 9.400 | 9.211 | 9.229 | 2,076,249 | -0.10(-1.06%) |
May 20, 2015 | 9.427 | 9.490 | 9.301 | 9.328 | 2,537,064 | -0.06(-0.67%) |
May 19, 2015 | 9.535 | 9.625 | 9.368 | 9.391 | 3,849,905 | -0.45(-4.58%) |
May 18, 2015 | 9.941 | 9.995 | 9.761 | 9.842 | 2,439,641 | -0.05(-0.55%) |
May 15, 2015 | 9.860 | 10.16 | 9.824 | 9.896 | 4,302,590 | -0.36(-3.51%) |
May 14, 2015 | 10.20 | 10.58 | 10.17 | 10.26 | 3,005,473 | +0.16(+1.61%) |
May 13, 2015 | 10.21 | 10.27 | 10.06 | 10.09 | 4,478,675 | +0.07(+0.72%) |
May 12, 2015 | 10.01 | 10.13 | 9.896 | 10.02 | 2,938,755 | -0.02(-0.18%) |
May 11, 2015 | 10.28 | 10.44 | 9.878 | 10.04 | 3,365,214 | -0.11(-1.07%) |
May 08, 2015 | 10.00 | 10.32 | 9.891 | 10.15 | 3,541,499 | +0.02(+0.18%) |
May 07, 2015 | 9.715 | 10.14 | 9.697 | 10.13 | 4,981,117 | +0.07(+0.72%) |
May 06, 2015 | 10.49 | 10.54 | 10.00 | 10.06 | 3,077,835 | -0.30(-2.87%) |
May 05, 2015 | 10.57 | 10.63 | 10.25 | 10.36 | 2,538,610 | +0.02(+0.17%) |
May 04, 2015 | 10.44 | 10.57 | 10.29 | 10.34 | 2,763,204 | +0.04(+0.35%) |