Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.290 | 7.330 | 7.020 | 7.180 | 901,562 | -0.14(-1.91%) |
Jul 30, 2015 | 7.670 | 7.750 | 7.260 | 7.320 | 256,852 | -0.36(-4.69%) |
Jul 29, 2015 | 7.620 | 7.740 | 7.470 | 7.680 | 361,261 | +0.08(+1.05%) |
Jul 28, 2015 | 7.410 | 7.640 | 7.140 | 7.600 | 443,684 | +0.21(+2.84%) |
Jul 27, 2015 | 7.580 | 7.580 | 7.220 | 7.390 | 630,253 | -0.24(-3.15%) |
Jul 24, 2015 | 7.750 | 7.870 | 7.620 | 7.630 | 454,427 | -0.17(-2.18%) |
Jul 23, 2015 | 7.730 | 7.910 | 7.700 | 7.800 | 357,251 | +0.07(+0.91%) |
Jul 22, 2015 | 7.760 | 7.880 | 7.720 | 7.730 | 324,299 | -0.04(-0.51%) |
Jul 21, 2015 | 7.930 | 7.930 | 7.700 | 7.770 | 897,767 | -0.15(-1.89%) |
Jul 20, 2015 | 8.050 | 8.090 | 7.750 | 7.920 | 436,909 | -0.10(-1.25%) |
Jul 17, 2015 | 7.970 | 8.190 | 7.970 | 8.020 | 407,655 | +0.05(+0.63%) |
Jul 16, 2015 | 7.990 | 8.420 | 7.970 | 7.970 | 422,040 | +0.00(+0.00%) |
Jul 15, 2015 | 8.000 | 8.230 | 7.900 | 7.970 | 548,456 | -0.04(-0.50%) |
Jul 14, 2015 | 7.580 | 8.040 | 7.560 | 8.010 | 493,740 | +0.42(+5.53%) |
Jul 13, 2015 | 7.640 | 7.890 | 7.530 | 7.590 | 505,376 | +0.01(+0.13%) |
Jul 10, 2015 | 7.500 | 7.605 | 7.340 | 7.580 | 430,032 | +0.13(+1.74%) |
Jul 09, 2015 | 7.250 | 7.520 | 7.236 | 7.450 | 421,733 | +0.20(+2.76%) |
Jul 08, 2015 | 7.360 | 7.370 | 7.120 | 7.250 | 447,822 | -0.16(-2.16%) |
Jul 07, 2015 | 7.750 | 7.780 | 7.400 | 7.410 | 737,016 | -0.36(-4.63%) |
Jul 06, 2015 | 7.730 | 7.900 | 7.250 | 7.770 | 656,631 | -0.05(-0.64%) |
Jul 02, 2015 | 7.950 | 7.820 | 7.820 | 7.820 | 477,800 | -0.13(-1.64%) |
Jul 01, 2015 | 8.170 | 8.280 | 7.770 | 7.950 | 974,693 | -0.19(-2.33%) |
Jun 30, 2015 | 8.150 | 8.320 | 8.030 | 8.140 | 900,128 | +0.00(+0.00%) |
Jun 29, 2015 | 8.170 | 8.200 | 7.980 | 8.140 | 1,133,910 | -0.10(-1.21%) |
Jun 26, 2015 | 8.660 | 8.730 | 8.100 | 8.240 | 2,287,568 | -0.42(-4.85%) |
Jun 25, 2015 | 8.660 | 8.740 | 8.550 | 8.660 | 613,701 | +0.04(+0.46%) |
Jun 24, 2015 | 8.650 | 8.740 | 8.560 | 8.620 | 682,603 | -0.04(-0.46%) |
Jun 23, 2015 | 8.600 | 8.760 | 8.500 | 8.660 | 722,322 | +0.09(+1.05%) |
Jun 22, 2015 | 8.570 | 8.740 | 8.520 | 8.570 | 774,515 | +0.02(+0.23%) |
Jun 19, 2015 | 8.780 | 8.870 | 8.510 | 8.550 | 1,119,914 | -0.26(-2.95%) |
Jun 18, 2015 | 9.020 | 9.100 | 8.720 | 8.810 | 1,341,839 | -0.24(-2.65%) |
Jun 17, 2015 | 9.710 | 9.720 | 8.810 | 9.050 | 1,665,353 | -0.65(-6.70%) |
Jun 16, 2015 | 10.29 | 10.30 | 9.580 | 9.700 | 1,516,531 | -0.58(-5.64%) |
Jun 15, 2015 | 9.710 | 10.36 | 9.670 | 10.28 | 2,145,614 | +0.54(+5.54%) |
Jun 12, 2015 | 9.770 | 9.810 | 9.660 | 9.740 | 916,852 | -0.04(-0.41%) |
Jun 11, 2015 | 9.770 | 9.860 | 9.590 | 9.780 | 1,215,697 | +0.01(+0.10%) |
Jun 10, 2015 | 9.430 | 9.865 | 9.270 | 9.770 | 920,962 | +0.39(+4.16%) |
Jun 09, 2015 | 9.540 | 9.628 | 9.204 | 9.380 | 1,162,033 | -0.14(-1.47%) |
Jun 08, 2015 | 9.210 | 9.600 | 9.110 | 9.520 | 924,934 | +0.26(+2.81%) |
Jun 05, 2015 | 9.120 | 9.280 | 8.975 | 9.260 | 482,675 | +0.16(+1.76%) |
Jun 04, 2015 | 9.050 | 9.200 | 8.910 | 9.100 | 580,975 | -0.01(-0.11%) |
Jun 03, 2015 | 8.960 | 9.350 | 8.900 | 9.110 | 919,541 | +0.07(+0.77%) |
Jun 02, 2015 | 8.790 | 9.140 | 8.710 | 9.040 | 648,577 | +0.28(+3.20%) |
Jun 01, 2015 | 8.830 | 9.070 | 8.700 | 8.760 | 683,704 | +0.03(+0.34%) |
May 29, 2015 | 8.850 | 8.940 | 8.590 | 8.730 | 648,290 | -0.12(-1.36%) |
May 28, 2015 | 9.010 | 9.109 | 8.760 | 8.850 | 586,314 | -0.18(-1.99%) |
May 27, 2015 | 8.900 | 9.100 | 8.830 | 9.030 | 961,944 | +0.17(+1.92%) |
May 26, 2015 | 8.650 | 9.250 | 8.630 | 8.860 | 1,846,659 | +0.46(+5.48%) |
May 22, 2015 | 8.400 | 8.400 | 8.400 | 8.400 | 967,200 | -0.07(-0.83%) |
May 21, 2015 | 8.580 | 8.790 | 8.410 | 8.470 | 433,742 | -0.07(-0.82%) |
May 20, 2015 | 8.620 | 8.670 | 8.370 | 8.540 | 591,226 | -0.11(-1.27%) |
May 19, 2015 | 8.560 | 8.890 | 8.535 | 8.650 | 1,037,193 | +0.10(+1.17%) |
May 18, 2015 | 8.450 | 8.700 | 8.310 | 8.550 | 2,033,675 | +0.06(+0.71%) |
May 15, 2015 | 8.680 | 8.730 | 8.400 | 8.490 | 1,003,418 | -0.19(-2.19%) |
May 14, 2015 | 9.060 | 9.220 | 8.645 | 8.680 | 1,141,121 | -0.38(-4.19%) |
May 13, 2015 | 8.200 | 9.300 | 8.200 | 9.060 | 4,699,474 | +0.85(+10.35%) |
May 12, 2015 | 7.770 | 8.220 | 7.690 | 8.210 | 1,024,547 | +0.37(+4.72%) |
May 11, 2015 | 7.750 | 7.890 | 7.630 | 7.840 | 383,135 | +0.07(+0.90%) |
May 08, 2015 | 7.990 | 8.010 | 7.700 | 7.770 | 325,751 | -0.16(-2.02%) |
May 07, 2015 | 7.020 | 8.350 | 6.995 | 7.930 | 1,748,948 | +0.85(+12.01%) |
May 06, 2015 | 7.300 | 7.450 | 6.960 | 7.080 | 729,486 | -0.28(-3.80%) |
May 05, 2015 | 7.400 | 7.590 | 7.230 | 7.360 | 353,890 | +0.08(+1.10%) |
May 04, 2015 | 7.260 | 7.480 | 7.230 | 7.280 | 301,295 | +0.02(+0.28%) |