Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.910 | 7.966 | 7.750 | 7.910 | 923,128 | +0.04(+0.51%) |
Jul 30, 2015 | 7.173 | 7.958 | 7.173 | 7.870 | 879,002 | +0.57(+7.79%) |
Jul 29, 2015 | 7.221 | 7.541 | 7.189 | 7.301 | 581,205 | +0.05(+0.66%) |
Jul 28, 2015 | 7.245 | 7.421 | 7.149 | 7.253 | 526,777 | +0.00(+0.00%) |
Jul 27, 2015 | 7.133 | 7.285 | 7.109 | 7.253 | 1,447,059 | +0.04(+0.55%) |
Jul 24, 2015 | 7.453 | 7.501 | 7.101 | 7.213 | 567,565 | -0.27(-3.64%) |
Jul 23, 2015 | 7.525 | 7.533 | 7.333 | 7.485 | 481,744 | +0.02(+0.32%) |
Jul 22, 2015 | 7.421 | 7.509 | 7.385 | 7.461 | 279,954 | -0.02(-0.32%) |
Jul 21, 2015 | 7.533 | 7.750 | 7.469 | 7.485 | 362,638 | -0.08(-1.06%) |
Jul 20, 2015 | 7.694 | 7.702 | 7.461 | 7.565 | 582,939 | -0.07(-0.94%) |
Jul 17, 2015 | 7.870 | 7.918 | 7.541 | 7.637 | 935,103 | -0.26(-3.34%) |
Jul 16, 2015 | 8.126 | 8.318 | 7.910 | 7.902 | 566,939 | -0.27(-3.33%) |
Jul 15, 2015 | 8.318 | 8.390 | 8.026 | 8.174 | 1,041,907 | -0.17(-2.02%) |
Jul 14, 2015 | 8.430 | 8.494 | 8.262 | 8.342 | 513,003 | -0.12(-1.42%) |
Jul 13, 2015 | 8.382 | 8.566 | 8.382 | 8.462 | 367,512 | +0.10(+1.15%) |
Jul 10, 2015 | 8.526 | 8.550 | 8.262 | 8.366 | 757,339 | +0.11(+1.36%) |
Jul 09, 2015 | 8.430 | 8.446 | 8.238 | 8.254 | 554,527 | -0.04(-0.48%) |
Jul 08, 2015 | 8.254 | 8.462 | 8.223 | 8.294 | 1,022,030 | -0.17(-1.99%) |
Jul 07, 2015 | 9.046 | 9.095 | 8.118 | 8.462 | 1,064,702 | -0.70(-7.60%) |
Jul 06, 2015 | 9.014 | 9.207 | 9.006 | 9.159 | 587,707 | -0.02(-0.26%) |
Jul 02, 2015 | 9.255 | 9.183 | 9.183 | 9.183 | 566,219 | -0.13(-1.38%) |
Jul 01, 2015 | 9.143 | 9.447 | 9.119 | 9.311 | 844,044 | +0.30(+3.38%) |
Jun 30, 2015 | 9.359 | 9.463 | 8.954 | 9.006 | 769,877 | -0.30(-3.27%) |
Jun 29, 2015 | 9.263 | 9.663 | 9.111 | 9.311 | 1,135,643 | -0.01(-0.09%) |
Jun 26, 2015 | 9.319 | 9.655 | 9.183 | 9.319 | 7,490,848 | +0.09(+0.95%) |
Jun 25, 2015 | 8.830 | 9.265 | 8.806 | 9.231 | 7,471,802 | +0.42(+4.82%) |
Jun 24, 2015 | 8.862 | 8.886 | 8.710 | 8.806 | 676,208 | -0.03(-0.36%) |
Jun 23, 2015 | 8.974 | 9.046 | 8.822 | 8.838 | 719,098 | -0.14(-1.60%) |
Jun 22, 2015 | 9.127 | 9.127 | 8.694 | 8.982 | 887,850 | -0.17(-1.84%) |
Jun 19, 2015 | 9.463 | 9.555 | 9.119 | 9.151 | 871,637 | -0.28(-2.97%) |
Jun 18, 2015 | 9.255 | 9.431 | 9.111 | 9.431 | 546,999 | +0.19(+2.08%) |
Jun 17, 2015 | 9.391 | 9.463 | 9.223 | 9.239 | 735,196 | -0.12(-1.28%) |
Jun 16, 2015 | 9.407 | 9.455 | 9.319 | 9.359 | 670,128 | -0.04(-0.43%) |
Jun 15, 2015 | 9.703 | 9.735 | 9.399 | 9.399 | 837,758 | -0.37(-3.77%) |
Jun 12, 2015 | 9.823 | 9.823 | 9.591 | 9.767 | 357,684 | -0.07(-0.73%) |
Jun 11, 2015 | 9.983 | 9.983 | 9.751 | 9.839 | 424,023 | -0.10(-0.97%) |
Jun 10, 2015 | 9.783 | 10.12 | 9.711 | 9.935 | 629,315 | +0.24(+2.48%) |
Jun 09, 2015 | 9.343 | 9.743 | 9.287 | 9.695 | 892,771 | +0.38(+4.13%) |
Jun 08, 2015 | 9.263 | 9.367 | 9.099 | 9.311 | 3,891,875 | +0.02(+0.26%) |
Jun 05, 2015 | 9.351 | 9.399 | 9.231 | 9.287 | 522,822 | -0.06(-0.68%) |
Jun 04, 2015 | 9.359 | 9.415 | 9.327 | 9.351 | 479,113 | -0.09(-0.93%) |
Jun 03, 2015 | 9.647 | 9.647 | 9.351 | 9.439 | 704,202 | -0.22(-2.24%) |
Jun 02, 2015 | 9.575 | 9.735 | 9.499 | 9.655 | 660,781 | -0.09(-0.90%) |
Jun 01, 2015 | 9.591 | 9.815 | 9.439 | 9.743 | 661,932 | +0.18(+1.84%) |
May 29, 2015 | 9.471 | 9.775 | 9.471 | 9.567 | 777,160 | +0.15(+1.62%) |
May 28, 2015 | 9.287 | 9.431 | 9.263 | 9.415 | 649,326 | +0.08(+0.86%) |
May 27, 2015 | 9.407 | 9.407 | 9.207 | 9.335 | 976,935 | -0.06(-0.60%) |
May 26, 2015 | 9.623 | 9.759 | 9.247 | 9.391 | 874,057 | -0.38(-3.85%) |
May 22, 2015 | 9.823 | 9.767 | 9.767 | 9.767 | 669,020 | -0.06(-0.57%) |
May 21, 2015 | 9.839 | 9.887 | 9.735 | 9.823 | 502,099 | -0.05(-0.49%) |
May 20, 2015 | 10.06 | 10.11 | 9.839 | 9.871 | 388,520 | -0.13(-1.28%) |
May 19, 2015 | 10.13 | 10.18 | 9.919 | 9.999 | 409,094 | -0.14(-1.42%) |
May 18, 2015 | 10.06 | 10.22 | 10.05 | 10.14 | 553,979 | +0.07(+0.72%) |
May 15, 2015 | 9.887 | 10.17 | 9.879 | 10.07 | 651,076 | +0.19(+1.94%) |
May 14, 2015 | 10.06 | 10.16 | 9.855 | 9.879 | 737,132 | -0.12(-1.20%) |
May 13, 2015 | 10.43 | 10.46 | 9.983 | 9.999 | 552,154 | -0.41(-3.92%) |
May 12, 2015 | 10.43 | 10.49 | 10.17 | 10.41 | 645,111 | -0.02(-0.15%) |
May 11, 2015 | 10.86 | 11.09 | 10.40 | 10.42 | 986,608 | -0.55(-5.03%) |
May 08, 2015 | 10.63 | 11.06 | 10.50 | 10.98 | 813,308 | +0.36(+3.39%) |
May 07, 2015 | 11.01 | 11.54 | 10.30 | 10.62 | 1,380,095 | -1.48(-12.24%) |
May 06, 2015 | 11.85 | 12.11 | 11.79 | 12.10 | 509,059 | +0.29(+2.44%) |
May 05, 2015 | 12.34 | 12.45 | 11.77 | 11.81 | 397,639 | -0.52(-4.22%) |
May 04, 2015 | 12.26 | 12.46 | 12.25 | 12.33 | 273,301 | +0.06(+0.52%) |