Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.759 | 7.909 | 7.594 | 7.744 | 87,221 | -0.02(-0.29%) |
Jul 30, 2015 | 8.178 | 8.178 | 7.707 | 7.766 | 147,843 | -0.39(-4.77%) |
Jul 29, 2015 | 8.126 | 8.530 | 7.991 | 8.155 | 225,866 | +0.10(+1.30%) |
Jul 28, 2015 | 7.549 | 8.066 | 7.452 | 8.051 | 214,031 | +0.58(+7.71%) |
Jul 27, 2015 | 7.467 | 7.639 | 7.213 | 7.475 | 86,832 | -0.02(-0.30%) |
Jul 24, 2015 | 7.669 | 7.707 | 7.280 | 7.497 | 116,760 | -0.23(-3.00%) |
Jul 23, 2015 | 7.976 | 8.066 | 7.579 | 7.729 | 133,887 | -0.25(-3.10%) |
Jul 22, 2015 | 8.268 | 8.268 | 7.916 | 7.976 | 91,049 | -0.26(-3.18%) |
Jul 21, 2015 | 7.968 | 8.335 | 7.781 | 8.238 | 202,958 | +0.33(+4.16%) |
Jul 20, 2015 | 8.111 | 8.320 | 7.811 | 7.909 | 201,521 | -0.19(-2.31%) |
Jul 17, 2015 | 7.841 | 8.103 | 7.707 | 8.096 | 157,091 | +0.20(+2.56%) |
Jul 16, 2015 | 7.407 | 7.998 | 7.362 | 7.894 | 241,218 | +0.60(+8.21%) |
Jul 15, 2015 | 7.415 | 7.482 | 7.258 | 7.295 | 86,737 | -0.01(-0.10%) |
Jul 14, 2015 | 7.168 | 7.407 | 7.115 | 7.303 | 104,850 | +0.20(+2.85%) |
Jul 13, 2015 | 7.033 | 7.347 | 6.958 | 7.101 | 200,992 | +0.06(+0.85%) |
Jul 10, 2015 | 7.527 | 7.647 | 6.973 | 7.041 | 213,085 | -0.43(-5.71%) |
Jul 09, 2015 | 7.572 | 7.677 | 7.347 | 7.467 | 231,824 | -0.04(-0.60%) |
Jul 08, 2015 | 7.624 | 7.852 | 7.370 | 7.512 | 126,172 | -0.18(-2.33%) |
Jul 07, 2015 | 7.736 | 7.779 | 7.519 | 7.692 | 189,106 | -0.11(-1.44%) |
Jul 06, 2015 | 7.849 | 7.935 | 7.707 | 7.804 | 220,621 | -0.07(-0.86%) |
Jul 02, 2015 | 7.707 | 7.871 | 7.871 | 7.871 | 115,074 | +0.19(+2.43%) |
Jul 01, 2015 | 7.849 | 7.998 | 7.542 | 7.684 | 111,420 | -0.15(-1.91%) |
Jun 30, 2015 | 7.819 | 7.879 | 7.669 | 7.834 | 118,072 | -0.03(-0.38%) |
Jun 29, 2015 | 8.170 | 8.223 | 7.759 | 7.864 | 177,493 | -0.27(-3.31%) |
Jun 26, 2015 | 8.402 | 8.545 | 7.924 | 8.133 | 1,358,272 | -0.31(-3.63%) |
Jun 25, 2015 | 8.477 | 8.545 | 8.170 | 8.440 | 245,225 | +0.06(+0.71%) |
Jun 24, 2015 | 8.320 | 8.500 | 8.200 | 8.380 | 168,928 | +0.03(+0.36%) |
Jun 23, 2015 | 7.886 | 8.432 | 7.557 | 8.350 | 363,837 | +0.44(+5.58%) |
Jun 22, 2015 | 8.118 | 8.223 | 7.804 | 7.909 | 267,986 | -0.17(-2.13%) |
Jun 19, 2015 | 8.021 | 8.485 | 7.976 | 8.081 | 326,526 | -0.01(-0.09%) |
Jun 18, 2015 | 8.320 | 8.537 | 7.961 | 8.088 | 230,189 | -0.23(-2.79%) |
Jun 17, 2015 | 8.672 | 8.739 | 8.313 | 8.320 | 153,512 | -0.36(-4.14%) |
Jun 16, 2015 | 8.477 | 8.791 | 8.477 | 8.679 | 111,169 | +0.22(+2.56%) |
Jun 15, 2015 | 8.799 | 9.091 | 8.440 | 8.462 | 223,408 | -0.49(-5.51%) |
Jun 12, 2015 | 9.106 | 9.166 | 8.821 | 8.956 | 128,269 | -0.21(-2.29%) |
Jun 11, 2015 | 9.031 | 9.334 | 8.941 | 9.166 | 171,548 | +0.13(+1.41%) |
Jun 10, 2015 | 9.240 | 9.278 | 9.008 | 9.038 | 85,112 | -0.16(-1.71%) |
Jun 09, 2015 | 9.263 | 9.263 | 8.881 | 9.195 | 208,246 | +0.01(+0.16%) |
Jun 08, 2015 | 9.210 | 9.338 | 9.091 | 9.181 | 131,114 | -0.06(-0.65%) |
Jun 05, 2015 | 9.240 | 9.398 | 9.091 | 9.240 | 207,311 | -0.03(-0.32%) |
Jun 04, 2015 | 9.390 | 9.502 | 8.937 | 9.270 | 169,758 | -0.10(-1.12%) |
Jun 03, 2015 | 9.577 | 9.644 | 9.371 | 9.375 | 164,463 | -0.19(-2.03%) |
Jun 02, 2015 | 9.308 | 9.652 | 9.263 | 9.570 | 157,338 | +0.19(+2.08%) |
Jun 01, 2015 | 9.353 | 9.472 | 9.121 | 9.375 | 143,704 | -0.01(-0.08%) |
May 29, 2015 | 9.353 | 9.427 | 9.038 | 9.383 | 183,956 | +0.01(+0.08%) |
May 28, 2015 | 9.158 | 9.398 | 8.941 | 9.375 | 194,397 | +0.25(+2.79%) |
May 27, 2015 | 8.904 | 9.345 | 8.762 | 9.121 | 128,049 | +0.32(+3.66%) |
May 26, 2015 | 8.904 | 9.263 | 8.665 | 8.799 | 204,476 | -0.02(-0.25%) |
May 22, 2015 | 8.754 | 8.821 | 8.821 | 8.821 | 116,678 | +0.01(+0.08%) |
May 21, 2015 | 8.762 | 8.919 | 8.492 | 8.814 | 136,401 | +0.05(+0.60%) |
May 20, 2015 | 8.836 | 8.971 | 8.395 | 8.762 | 171,481 | -0.02(-0.26%) |
May 19, 2015 | 8.724 | 8.993 | 8.260 | 8.784 | 214,674 | +0.06(+0.69%) |
May 18, 2015 | 9.053 | 9.053 | 8.552 | 8.724 | 191,409 | -0.26(-2.91%) |
May 15, 2015 | 8.859 | 9.195 | 8.694 | 8.986 | 149,037 | -0.01(-0.17%) |
May 14, 2015 | 8.769 | 9.076 | 8.455 | 9.001 | 178,721 | +0.31(+3.53%) |
May 13, 2015 | 9.727 | 9.749 | 8.657 | 8.694 | 331,880 | -0.86(-9.01%) |
May 12, 2015 | 10.35 | 10.35 | 9.532 | 9.555 | 317,464 | -0.89(-8.49%) |
May 11, 2015 | 10.42 | 10.49 | 10.17 | 10.44 | 118,785 | +0.13(+1.23%) |
May 08, 2015 | 10.11 | 10.49 | 9.927 | 10.31 | 242,075 | +0.31(+3.05%) |
May 07, 2015 | 9.607 | 10.18 | 9.284 | 10.01 | 229,034 | +0.39(+4.02%) |
May 06, 2015 | 9.532 | 9.748 | 9.309 | 9.622 | 340,352 | +0.31(+3.36%) |
May 05, 2015 | 8.884 | 10.42 | 8.475 | 9.309 | 271,155 | +0.60(+6.84%) |
May 04, 2015 | 9.681 | 9.815 | 8.631 | 8.713 | 339,266 | -0.77(-8.16%) |