Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.699 | 5.762 | 5.489 | 5.571 | 3,312,774 | +0.05(+0.82%) |
Jul 30, 2015 | 5.617 | 5.735 | 5.498 | 5.526 | 4,845,700 | -0.36(-6.18%) |
Jul 29, 2015 | 5.644 | 5.963 | 5.553 | 5.890 | 4,464,672 | +0.14(+2.37%) |
Jul 28, 2015 | 5.817 | 5.917 | 5.694 | 5.753 | 3,637,881 | -0.04(-0.63%) |
Jul 27, 2015 | 6.054 | 6.226 | 5.726 | 5.790 | 5,831,924 | -0.38(-6.19%) |
Jul 24, 2015 | 5.644 | 6.190 | 5.571 | 6.172 | 8,439,015 | +0.21(+3.51%) |
Jul 23, 2015 | 6.263 | 6.327 | 5.890 | 5.963 | 4,366,409 | -0.18(-2.96%) |
Jul 22, 2015 | 6.072 | 6.254 | 6.008 | 6.145 | 3,826,127 | -0.07(-1.17%) |
Jul 21, 2015 | 6.254 | 6.377 | 6.131 | 6.217 | 3,460,845 | +0.08(+1.34%) |
Jul 20, 2015 | 6.336 | 6.445 | 6.099 | 6.135 | 6,387,580 | -0.68(-10.01%) |
Jul 17, 2015 | 7.173 | 7.210 | 6.791 | 6.818 | 4,387,372 | -0.44(-6.02%) |
Jul 16, 2015 | 7.273 | 7.373 | 7.228 | 7.255 | 1,474,530 | -0.13(-1.73%) |
Jul 15, 2015 | 7.519 | 7.619 | 7.355 | 7.383 | 2,216,069 | -0.15(-1.93%) |
Jul 14, 2015 | 7.537 | 7.637 | 7.501 | 7.528 | 2,070,208 | +0.15(+1.97%) |
Jul 13, 2015 | 7.292 | 7.419 | 7.164 | 7.383 | 2,356,710 | +0.01(+0.12%) |
Jul 10, 2015 | 7.465 | 7.519 | 7.319 | 7.373 | 1,923,926 | -0.08(-1.10%) |
Jul 09, 2015 | 7.510 | 7.583 | 7.364 | 7.455 | 1,520,888 | +0.11(+1.49%) |
Jul 08, 2015 | 7.701 | 7.792 | 7.310 | 7.346 | 2,970,386 | -0.31(-4.04%) |
Jul 07, 2015 | 7.838 | 7.892 | 7.606 | 7.656 | 3,733,801 | -0.40(-4.97%) |
Jul 06, 2015 | 7.883 | 8.165 | 7.856 | 8.056 | 2,683,301 | +0.04(+0.45%) |
Jul 02, 2015 | 7.674 | 8.020 | 8.020 | 8.020 | 3,402,697 | +0.33(+4.26%) |
Jul 01, 2015 | 8.038 | 8.038 | 7.619 | 7.692 | 2,773,150 | -0.46(-5.59%) |
Jun 30, 2015 | 8.175 | 8.379 | 8.093 | 8.147 | 3,169,767 | -0.16(-1.97%) |
Jun 29, 2015 | 8.338 | 8.443 | 8.275 | 8.311 | 1,666,248 | +0.02(+0.22%) |
Jun 26, 2015 | 8.175 | 8.352 | 8.165 | 8.293 | 1,927,031 | +0.08(+1.00%) |
Jun 25, 2015 | 8.229 | 8.311 | 8.156 | 8.211 | 1,698,252 | +0.05(+0.67%) |
Jun 24, 2015 | 8.147 | 8.229 | 8.065 | 8.156 | 2,092,781 | +0.02(+0.22%) |
Jun 23, 2015 | 8.120 | 8.293 | 8.084 | 8.138 | 2,913,746 | -0.04(-0.45%) |
Jun 22, 2015 | 8.348 | 8.384 | 8.165 | 8.175 | 3,148,078 | -0.26(-3.13%) |
Jun 19, 2015 | 8.821 | 8.873 | 8.411 | 8.439 | 9,735,984 | -0.30(-3.44%) |
Jun 18, 2015 | 8.557 | 8.803 | 8.557 | 8.739 | 4,351,601 | +0.37(+4.46%) |
Jun 17, 2015 | 8.084 | 8.393 | 7.983 | 8.366 | 3,378,838 | +0.25(+3.14%) |
Jun 16, 2015 | 8.129 | 8.234 | 8.038 | 8.111 | 2,507,922 | -0.10(-1.22%) |
Jun 15, 2015 | 8.102 | 8.266 | 7.974 | 8.211 | 4,010,177 | -0.04(-0.44%) |
Jun 12, 2015 | 8.366 | 8.438 | 8.247 | 8.247 | 2,732,464 | +0.05(+0.67%) |
Jun 11, 2015 | 8.593 | 8.602 | 8.175 | 8.193 | 2,537,044 | -0.41(-4.76%) |
Jun 10, 2015 | 8.794 | 8.803 | 8.520 | 8.602 | 3,364,258 | +0.14(+1.61%) |
Jun 09, 2015 | 8.721 | 8.794 | 8.411 | 8.466 | 5,469,290 | +0.53(+6.65%) |
Jun 08, 2015 | 7.920 | 7.938 | 7.674 | 7.938 | 3,021,301 | +0.00(+0.00%) |
Jun 05, 2015 | 7.874 | 8.075 | 7.847 | 7.938 | 2,355,257 | -0.12(-1.47%) |
Jun 04, 2015 | 8.084 | 8.175 | 7.929 | 8.056 | 5,980,212 | -0.33(-3.91%) |
Jun 03, 2015 | 8.539 | 8.539 | 8.297 | 8.384 | 2,925,860 | -0.17(-2.02%) |
Jun 02, 2015 | 8.530 | 8.657 | 8.466 | 8.557 | 2,175,151 | +0.03(+0.32%) |
Jun 01, 2015 | 8.794 | 8.844 | 8.448 | 8.530 | 2,428,631 | -0.19(-2.19%) |
May 29, 2015 | 8.775 | 8.853 | 8.675 | 8.721 | 2,050,453 | -0.02(-0.21%) |
May 28, 2015 | 8.502 | 8.775 | 8.493 | 8.739 | 3,572,973 | +0.16(+1.91%) |
May 27, 2015 | 8.539 | 8.666 | 8.484 | 8.575 | 3,453,395 | -0.16(-1.87%) |
May 26, 2015 | 8.848 | 8.848 | 8.666 | 8.739 | 3,293,179 | -0.33(-3.61%) |
May 22, 2015 | 9.340 | 9.067 | 9.067 | 9.067 | 2,753,356 | -0.25(-2.73%) |
May 21, 2015 | 9.394 | 9.495 | 9.303 | 9.322 | 2,055,587 | -0.10(-1.06%) |
May 20, 2015 | 9.522 | 9.586 | 9.394 | 9.422 | 2,511,816 | -0.06(-0.67%) |
May 19, 2015 | 9.631 | 9.722 | 9.463 | 9.485 | 3,811,593 | -0.46(-4.58%) |
May 18, 2015 | 10.04 | 10.10 | 9.859 | 9.941 | 2,415,363 | -0.05(-0.55%) |
May 15, 2015 | 9.959 | 10.26 | 9.922 | 9.995 | 4,259,772 | -0.36(-3.52%) |
May 14, 2015 | 10.30 | 10.69 | 10.27 | 10.36 | 2,975,564 | +0.16(+1.61%) |
May 13, 2015 | 10.31 | 10.38 | 10.16 | 10.20 | 4,434,106 | +0.07(+0.72%) |
May 12, 2015 | 10.11 | 10.23 | 9.995 | 10.12 | 2,909,509 | -0.02(-0.18%) |
May 11, 2015 | 10.39 | 10.54 | 9.977 | 10.14 | 3,331,725 | -0.11(-1.07%) |
May 08, 2015 | 10.10 | 10.42 | 9.991 | 10.25 | 3,506,255 | +0.02(+0.18%) |
May 07, 2015 | 9.813 | 10.24 | 9.795 | 10.23 | 4,931,548 | +0.07(+0.72%) |
May 06, 2015 | 10.60 | 10.64 | 10.10 | 10.16 | 3,047,206 | -0.30(-2.87%) |
May 05, 2015 | 10.68 | 10.74 | 10.35 | 10.46 | 2,513,347 | +0.02(+0.17%) |
May 04, 2015 | 10.54 | 10.68 | 10.40 | 10.44 | 2,735,706 | +0.04(+0.35%) |