Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.732 | 8.870 | 8.690 | 8.780 | 18,129 | -0.04(-0.45%) |
Jul 30, 2015 | 8.900 | 8.900 | 8.760 | 8.820 | 13,401 | -0.27(-2.97%) |
Jul 29, 2015 | 9.050 | 9.130 | 8.950 | 9.090 | 28,156 | +0.33(+3.77%) |
Jul 28, 2015 | 8.620 | 8.760 | 8.620 | 8.760 | 51,743 | +0.46(+5.58%) |
Jul 27, 2015 | 8.350 | 8.350 | 8.240 | 8.297 | 90,026 | -0.63(-7.09%) |
Jul 24, 2015 | 9.190 | 9.190 | 8.920 | 8.930 | 34,119 | -0.30(-3.25%) |
Jul 23, 2015 | 9.340 | 9.340 | 9.230 | 9.230 | 25,766 | -0.12(-1.28%) |
Jul 22, 2015 | 9.410 | 9.410 | 9.300 | 9.350 | 24,850 | -0.28(-2.91%) |
Jul 21, 2015 | 9.690 | 9.690 | 9.560 | 9.630 | 27,893 | +0.24(+2.56%) |
Jul 20, 2015 | 9.510 | 9.510 | 9.370 | 9.390 | 70,315 | +0.02(+0.21%) |
Jul 17, 2015 | 9.335 | 9.420 | 9.330 | 9.370 | 52,318 | -0.14(-1.49%) |
Jul 16, 2015 | 9.500 | 9.512 | 9.420 | 9.512 | 24,320 | +0.23(+2.52%) |
Jul 15, 2015 | 9.350 | 9.390 | 9.278 | 9.278 | 42,142 | -0.52(-5.33%) |
Jul 14, 2015 | 9.830 | 9.830 | 9.640 | 9.800 | 37,484 | -0.35(-3.45%) |
Jul 13, 2015 | 10.30 | 10.30 | 10.15 | 10.15 | 63,154 | +0.04(+0.42%) |
Jul 10, 2015 | 9.940 | 10.15 | 9.780 | 10.11 | 169,549 | +1.23(+13.83%) |
Jul 09, 2015 | 8.970 | 9.010 | 8.840 | 8.880 | 179,151 | +0.91(+11.42%) |
Jul 08, 2015 | 7.950 | 8.030 | 7.700 | 7.970 | 305,711 | -0.99(-11.05%) |
Jul 07, 2015 | 9.010 | 9.020 | 8.740 | 8.960 | 210,853 | -0.96(-9.68%) |
Jul 06, 2015 | 9.820 | 10.05 | 9.820 | 9.920 | 130,760 | -1.16(-10.47%) |
Jul 02, 2015 | 11.08 | 11.08 | 11.08 | 0 | -0.70(-5.94%) | |
Jul 01, 2015 | 11.92 | 11.96 | 11.77 | 11.78 | 51,801 | -0.12(-1.01%) |
Jun 30, 2015 | 11.90 | 11.90 | 11.81 | 11.90 | 36,576 | +0.61(+5.40%) |
Jun 29, 2015 | 11.40 | 11.42 | 11.23 | 11.29 | 122,161 | -0.78(-6.46%) |
Jun 26, 2015 | 12.19 | 12.22 | 12.04 | 12.07 | 33,820 | -0.61(-4.81%) |
Jun 25, 2015 | 12.75 | 12.80 | 12.66 | 12.68 | 5,052 | -0.37(-2.84%) |
Jun 24, 2015 | 13.10 | 13.15 | 13.02 | 13.05 | 10,446 | +0.06(+0.46%) |
Jun 23, 2015 | 13.00 | 13.05 | 12.99 | 12.99 | 14,605 | +0.27(+2.12%) |
Jun 22, 2015 | 12.60 | 12.74 | 12.60 | 12.72 | 20,513 | +0.37(+3.00%) |
Jun 19, 2015 | 12.90 | 12.22 | 12.35 | 24,675 | -0.55(-4.26%) | |
Jun 18, 2015 | 12.87 | 12.90 | 12.85 | 12.90 | 30,210 | -0.30(-2.27%) |
Jun 17, 2015 | 13.14 | 13.21 | 13.09 | 13.20 | 60,479 | -0.03(-0.23%) |
Jun 16, 2015 | 13.16 | 13.24 | 13.10 | 13.23 | 54,050 | -0.67(-4.82%) |
Jun 15, 2015 | 13.97 | 14.16 | 13.87 | 13.90 | 11,483 | -0.05(-0.36%) |
Jun 12, 2015 | 14.03 | 14.07 | 13.94 | 13.95 | 56,613 | +0.80(+6.08%) |
Jun 11, 2015 | 13.07 | 13.17 | 13.02 | 13.15 | 38,694 | +0.34(+2.65%) |
Jun 10, 2015 | 12.64 | 12.82 | 12.64 | 12.81 | 17,928 | +0.18(+1.43%) |
Jun 09, 2015 | 12.57 | 12.74 | 12.55 | 12.63 | 42,448 | -0.45(-3.43%) |
Jun 08, 2015 | 13.15 | 13.15 | 13.06 | 13.08 | 38,945 | -0.53(-3.91%) |
Jun 05, 2015 | 13.62 | 13.62 | 13.41 | 13.61 | 29,879 | -1.37(-9.15%) |
Jun 04, 2015 | 15.01 | 15.16 | 14.85 | 14.98 | 208,591 | +1.36(+9.99%) |
Jun 03, 2015 | 13.00 | 13.66 | 13.00 | 13.62 | 63,766 | -0.08(-0.61%) |
Jun 02, 2015 | 13.88 | 13.88 | 13.68 | 13.70 | 5,950 | +0.10(+0.76%) |
Jun 01, 2015 | 13.90 | 13.90 | 13.60 | 13.60 | 55,036 | -0.04(-0.29%) |
May 29, 2015 | 13.90 | 13.92 | 13.64 | 13.64 | 50,735 | -0.14(-1.02%) |
May 28, 2015 | 14.00 | 14.00 | 13.62 | 13.78 | 24,782 | -0.19(-1.33%) |
May 27, 2015 | 13.89 | 13.99 | 13.80 | 13.97 | 74,339 | +0.11(+0.76%) |
May 26, 2015 | 14.15 | 14.15 | 13.55 | 13.86 | 77,148 | -0.20(-1.42%) |
May 22, 2015 | 14.06 | 14.06 | 14.06 | 0 | +0.22(+1.59%) | |
May 21, 2015 | 13.85 | 13.87 | 13.76 | 13.84 | 179,828 | +0.94(+7.29%) |
May 20, 2015 | 12.79 | 12.90 | 12.77 | 12.90 | 31,181 | +0.34(+2.71%) |
May 19, 2015 | 12.53 | 12.62 | 12.53 | 12.56 | 15,701 | +0.24(+1.95%) |
May 18, 2015 | 12.28 | 12.42 | 12.28 | 12.32 | 8,672 | -0.09(-0.73%) |
May 15, 2015 | 12.31 | 12.42 | 12.31 | 12.41 | 42,639 | +0.30(+2.48%) |
May 14, 2015 | 12.10 | 12.12 | 12.06 | 12.11 | 24,987 | +0.05(+0.44%) |
May 13, 2015 | 12.10 | 12.11 | 12.05 | 12.06 | 2,194 | -0.11(-0.93%) |
May 12, 2015 | 12.26 | 12.26 | 12.11 | 12.17 | 28,405 | -0.37(-2.95%) |
May 11, 2015 | 12.57 | 12.58 | 12.52 | 12.54 | 26,072 | +0.40(+3.29%) |
May 08, 2015 | 11.98 | 12.21 | 11.98 | 12.14 | 32,499 | +0.49(+4.21%) |
May 07, 2015 | 11.70 | 11.70 | 11.56 | 11.65 | 41,722 | -0.20(-1.69%) |
May 06, 2015 | 11.98 | 12.04 | 11.85 | 11.85 | 31,600 | -0.24(-2.02%) |
May 05, 2015 | 12.15 | 12.19 | 12.07 | 12.09 | 20,535 | -0.28(-2.23%) |
May 04, 2015 | 12.44 | 12.44 | 12.28 | 12.37 | 32,156 | +0.24(+1.98%) |