Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.500 | 9.110 | 8.260 | 8.660 | 2,030,139 | +0.20(+2.36%) |
Jul 30, 2015 | 8.420 | 8.830 | 7.980 | 8.460 | 1,618,082 | +0.03(+0.36%) |
Jul 29, 2015 | 9.610 | 9.610 | 8.280 | 8.430 | 1,798,719 | -0.99(-10.51%) |
Jul 28, 2015 | 10.87 | 11.15 | 9.070 | 9.420 | 4,418,904 | +0.29(+3.18%) |
Jul 27, 2015 | 9.430 | 9.750 | 8.930 | 9.130 | 1,543,670 | -0.12(-1.30%) |
Jul 24, 2015 | 8.700 | 9.480 | 8.500 | 9.250 | 1,818,266 | +0.61(+7.06%) |
Jul 23, 2015 | 8.730 | 9.140 | 8.603 | 8.640 | 1,465,086 | -0.04(-0.46%) |
Jul 22, 2015 | 8.220 | 8.710 | 8.080 | 8.680 | 924,115 | +0.42(+5.08%) |
Jul 21, 2015 | 8.440 | 8.580 | 8.220 | 8.260 | 1,399,227 | -0.18(-2.13%) |
Jul 20, 2015 | 8.370 | 8.500 | 8.200 | 8.440 | 1,234,834 | +0.13(+1.56%) |
Jul 17, 2015 | 8.300 | 8.390 | 8.020 | 8.310 | 928,090 | +0.05(+0.61%) |
Jul 16, 2015 | 8.270 | 8.620 | 8.160 | 8.260 | 1,397,534 | +0.05(+0.61%) |
Jul 15, 2015 | 8.000 | 8.520 | 8.000 | 8.210 | 1,862,497 | +0.13(+1.61%) |
Jul 14, 2015 | 7.580 | 8.270 | 7.510 | 8.080 | 2,015,042 | +0.46(+6.04%) |
Jul 13, 2015 | 7.520 | 8.120 | 7.390 | 7.620 | 1,856,968 | +0.16(+2.14%) |
Jul 10, 2015 | 7.500 | 7.680 | 7.180 | 7.460 | 1,484,268 | +0.17(+2.33%) |
Jul 09, 2015 | 7.250 | 7.470 | 7.090 | 7.290 | 1,799,461 | +0.12(+1.67%) |
Jul 08, 2015 | 7.250 | 7.570 | 7.050 | 7.170 | 2,243,976 | -0.13(-1.78%) |
Jul 07, 2015 | 7.130 | 7.480 | 6.930 | 7.300 | 1,290,668 | +0.23(+3.25%) |
Jul 06, 2015 | 6.910 | 7.430 | 6.750 | 7.070 | 1,279,578 | +0.10(+1.43%) |
Jul 02, 2015 | 7.120 | 6.970 | 6.970 | 6.970 | 1,261,000 | -0.12(-1.69%) |
Jul 01, 2015 | 7.600 | 7.700 | 6.970 | 7.090 | 1,613,156 | -0.37(-4.96%) |
Jun 30, 2015 | 6.760 | 7.540 | 6.760 | 7.460 | 1,646,668 | +0.90(+13.72%) |
Jun 29, 2015 | 6.740 | 7.040 | 6.530 | 6.560 | 1,853,986 | -0.25(-3.67%) |
Jun 26, 2015 | 6.990 | 7.030 | 6.660 | 6.810 | 3,211,479 | -0.13(-1.87%) |
Jun 25, 2015 | 6.950 | 7.210 | 6.770 | 6.940 | 1,407,138 | +0.01(+0.14%) |
Jun 24, 2015 | 7.600 | 7.760 | 6.930 | 6.930 | 2,237,322 | -0.84(-10.81%) |
Jun 23, 2015 | 8.320 | 8.400 | 7.330 | 7.770 | 3,099,002 | -0.05(-0.64%) |
Jun 22, 2015 | 7.350 | 9.270 | 7.200 | 7.820 | 6,670,866 | +0.55(+7.57%) |
Jun 19, 2015 | 7.380 | 7.460 | 7.220 | 7.270 | 1,147,800 | -0.11(-1.49%) |
Jun 18, 2015 | 7.000 | 7.520 | 6.920 | 7.380 | 1,821,219 | +0.40(+5.73%) |
Jun 17, 2015 | 6.750 | 7.100 | 6.700 | 6.980 | 1,312,918 | +0.25(+3.71%) |
Jun 16, 2015 | 6.740 | 7.040 | 6.660 | 6.730 | 987,502 | -0.06(-0.88%) |
Jun 15, 2015 | 6.550 | 6.880 | 6.450 | 6.790 | 828,355 | +0.17(+2.57%) |
Jun 12, 2015 | 6.560 | 6.780 | 6.470 | 6.620 | 762,161 | +0.03(+0.46%) |
Jun 11, 2015 | 6.720 | 6.860 | 6.540 | 6.590 | 1,396,529 | -0.13(-1.93%) |
Jun 10, 2015 | 6.140 | 6.800 | 6.070 | 6.720 | 1,614,736 | +0.58(+9.45%) |
Jun 09, 2015 | 6.020 | 6.250 | 5.860 | 6.140 | 1,495,711 | +0.14(+2.33%) |
Jun 08, 2015 | 5.740 | 6.010 | 5.720 | 6.000 | 1,506,164 | +0.28(+4.80%) |
Jun 05, 2015 | 5.610 | 5.750 | 5.490 | 5.725 | 687,696 | +0.11(+2.05%) |
Jun 04, 2015 | 5.870 | 5.870 | 5.555 | 5.610 | 546,156 | -0.27(-4.59%) |
Jun 03, 2015 | 5.660 | 5.890 | 5.630 | 5.880 | 768,820 | +0.33(+5.95%) |
Jun 02, 2015 | 5.530 | 5.640 | 5.470 | 5.550 | 423,866 | -0.04(-0.72%) |
Jun 01, 2015 | 5.690 | 5.690 | 5.420 | 5.590 | 639,155 | -0.04(-0.71%) |
May 29, 2015 | 5.490 | 5.680 | 5.410 | 5.630 | 1,535,728 | +0.15(+2.74%) |
May 28, 2015 | 5.510 | 5.564 | 5.370 | 5.480 | 674,299 | -0.06(-1.08%) |
May 27, 2015 | 5.370 | 5.660 | 5.290 | 5.540 | 1,105,734 | +0.35(+6.74%) |
May 26, 2015 | 5.470 | 5.560 | 5.150 | 5.190 | 944,510 | -0.31(-5.64%) |
May 22, 2015 | 5.560 | 5.500 | 5.500 | 5.500 | 451,700 | -0.04(-0.72%) |
May 21, 2015 | 5.550 | 5.580 | 5.420 | 5.540 | 363,947 | -0.02(-0.36%) |
May 20, 2015 | 5.430 | 5.640 | 5.360 | 5.560 | 704,648 | +0.17(+3.15%) |
May 19, 2015 | 5.650 | 5.670 | 5.380 | 5.390 | 665,799 | -0.22(-3.92%) |
May 18, 2015 | 5.670 | 5.780 | 5.600 | 5.610 | 950,251 | -0.06(-1.06%) |
May 15, 2015 | 5.660 | 5.850 | 5.520 | 5.670 | 891,182 | +0.02(+0.35%) |
May 14, 2015 | 5.450 | 5.840 | 5.350 | 5.650 | 838,793 | +0.23(+4.24%) |
May 13, 2015 | 5.460 | 5.500 | 5.250 | 5.420 | 813,390 | -0.04(-0.73%) |
May 12, 2015 | 5.530 | 5.570 | 5.330 | 5.460 | 591,515 | -0.12(-2.15%) |
May 11, 2015 | 5.590 | 5.660 | 5.490 | 5.580 | 758,356 | -0.01(-0.18%) |
May 08, 2015 | 5.330 | 5.790 | 5.328 | 5.590 | 1,507,026 | +0.33(+6.27%) |
May 07, 2015 | 5.390 | 5.600 | 5.060 | 5.260 | 1,383,722 | -0.27(-4.88%) |
May 06, 2015 | 5.080 | 6.080 | 5.060 | 5.530 | 1,779,531 | +0.51(+10.16%) |
May 05, 2015 | 5.310 | 5.390 | 5.010 | 5.020 | 934,205 | -0.28(-5.28%) |
May 04, 2015 | 5.270 | 5.490 | 5.190 | 5.300 | 636,521 | +0.06(+1.15%) |