Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.719 | 7.867 | 7.555 | 7.704 | 87,677 | -0.02(-0.29%) |
Jul 30, 2015 | 8.135 | 8.135 | 7.667 | 7.726 | 148,615 | -0.39(-4.77%) |
Jul 29, 2015 | 8.083 | 8.485 | 7.949 | 8.113 | 227,045 | +0.10(+1.30%) |
Jul 28, 2015 | 7.510 | 8.024 | 7.413 | 8.009 | 215,148 | +0.57(+7.71%) |
Jul 27, 2015 | 7.428 | 7.600 | 7.175 | 7.436 | 87,286 | -0.02(-0.30%) |
Jul 24, 2015 | 7.629 | 7.667 | 7.242 | 7.458 | 117,369 | -0.23(-3.00%) |
Jul 23, 2015 | 7.934 | 8.024 | 7.540 | 7.689 | 134,586 | -0.25(-3.10%) |
Jul 22, 2015 | 8.225 | 8.225 | 7.875 | 7.934 | 91,524 | -0.26(-3.18%) |
Jul 21, 2015 | 7.927 | 8.292 | 7.741 | 8.195 | 204,017 | +0.33(+4.16%) |
Jul 20, 2015 | 8.068 | 8.277 | 7.771 | 7.867 | 202,573 | -0.19(-2.31%) |
Jul 17, 2015 | 7.801 | 8.061 | 7.667 | 8.054 | 157,911 | +0.20(+2.56%) |
Jul 16, 2015 | 7.369 | 7.957 | 7.324 | 7.853 | 242,478 | +0.60(+8.21%) |
Jul 15, 2015 | 7.376 | 7.443 | 7.220 | 7.257 | 87,190 | -0.01(-0.10%) |
Jul 14, 2015 | 7.131 | 7.369 | 7.079 | 7.265 | 105,397 | +0.20(+2.85%) |
Jul 13, 2015 | 6.997 | 7.309 | 6.922 | 7.064 | 202,041 | +0.06(+0.85%) |
Jul 10, 2015 | 7.488 | 7.607 | 6.937 | 7.004 | 214,197 | -0.42(-5.71%) |
Jul 09, 2015 | 7.533 | 7.637 | 7.309 | 7.428 | 233,034 | -0.04(-0.60%) |
Jul 08, 2015 | 7.585 | 7.812 | 7.332 | 7.473 | 126,830 | -0.18(-2.33%) |
Jul 07, 2015 | 7.696 | 7.739 | 7.480 | 7.652 | 190,093 | -0.11(-1.44%) |
Jul 06, 2015 | 7.808 | 7.894 | 7.667 | 7.763 | 221,773 | -0.07(-0.86%) |
Jul 02, 2015 | 7.667 | 7.830 | 7.830 | 7.830 | 115,675 | +0.19(+2.43%) |
Jul 01, 2015 | 7.808 | 7.957 | 7.503 | 7.644 | 112,002 | -0.15(-1.91%) |
Jun 30, 2015 | 7.778 | 7.838 | 7.629 | 7.793 | 118,689 | -0.03(-0.38%) |
Jun 29, 2015 | 8.128 | 8.180 | 7.719 | 7.823 | 178,420 | -0.27(-3.31%) |
Jun 26, 2015 | 8.359 | 8.500 | 7.882 | 8.091 | 1,365,364 | -0.31(-3.63%) |
Jun 25, 2015 | 8.433 | 8.500 | 8.128 | 8.396 | 246,506 | +0.06(+0.71%) |
Jun 24, 2015 | 8.277 | 8.456 | 8.158 | 8.336 | 169,810 | +0.03(+0.36%) |
Jun 23, 2015 | 7.845 | 8.389 | 7.518 | 8.307 | 365,736 | +0.44(+5.58%) |
Jun 22, 2015 | 8.076 | 8.180 | 7.763 | 7.867 | 269,386 | -0.17(-2.13%) |
Jun 19, 2015 | 7.979 | 8.441 | 7.934 | 8.039 | 328,231 | -0.01(-0.09%) |
Jun 18, 2015 | 8.277 | 8.493 | 7.920 | 8.046 | 231,391 | -0.23(-2.79%) |
Jun 17, 2015 | 8.627 | 8.694 | 8.269 | 8.277 | 154,313 | -0.36(-4.14%) |
Jun 16, 2015 | 8.433 | 8.746 | 8.433 | 8.634 | 111,750 | +0.22(+2.56%) |
Jun 15, 2015 | 8.753 | 9.044 | 8.396 | 8.418 | 224,574 | -0.49(-5.51%) |
Jun 12, 2015 | 9.058 | 9.118 | 8.776 | 8.910 | 128,938 | -0.21(-2.29%) |
Jun 11, 2015 | 8.984 | 9.285 | 8.895 | 9.118 | 172,444 | +0.13(+1.41%) |
Jun 10, 2015 | 9.192 | 9.230 | 8.962 | 8.991 | 85,557 | -0.16(-1.71%) |
Jun 09, 2015 | 9.215 | 9.215 | 8.835 | 9.148 | 209,334 | +0.01(+0.16%) |
Jun 08, 2015 | 9.163 | 9.289 | 9.044 | 9.133 | 131,799 | -0.06(-0.65%) |
Jun 05, 2015 | 9.192 | 9.349 | 9.044 | 9.192 | 208,393 | -0.03(-0.32%) |
Jun 04, 2015 | 9.341 | 9.453 | 8.891 | 9.222 | 170,645 | -0.10(-1.12%) |
Jun 03, 2015 | 9.527 | 9.594 | 9.323 | 9.326 | 165,322 | -0.19(-2.03%) |
Jun 02, 2015 | 9.259 | 9.602 | 9.215 | 9.520 | 158,160 | +0.19(+2.07%) |
Jun 01, 2015 | 9.304 | 9.423 | 9.073 | 9.326 | 144,454 | -0.01(-0.08%) |
May 29, 2015 | 9.304 | 9.378 | 8.991 | 9.334 | 184,917 | +0.01(+0.08%) |
May 28, 2015 | 9.111 | 9.349 | 8.895 | 9.326 | 195,412 | +0.25(+2.79%) |
May 27, 2015 | 8.857 | 9.297 | 8.716 | 9.073 | 128,718 | +0.32(+3.66%) |
May 26, 2015 | 8.857 | 9.215 | 8.620 | 8.753 | 205,544 | -0.02(-0.25%) |
May 22, 2015 | 8.709 | 8.776 | 8.776 | 8.776 | 117,287 | +0.01(+0.08%) |
May 21, 2015 | 8.716 | 8.872 | 8.448 | 8.768 | 137,114 | +0.05(+0.60%) |
May 20, 2015 | 8.790 | 8.924 | 8.351 | 8.716 | 172,376 | -0.02(-0.26%) |
May 19, 2015 | 8.679 | 8.947 | 8.217 | 8.738 | 215,795 | +0.06(+0.69%) |
May 18, 2015 | 9.006 | 9.006 | 8.508 | 8.679 | 192,408 | -0.26(-2.91%) |
May 15, 2015 | 8.813 | 9.148 | 8.649 | 8.939 | 149,815 | -0.01(-0.17%) |
May 14, 2015 | 8.723 | 9.029 | 8.411 | 8.954 | 179,654 | +0.31(+3.53%) |
May 13, 2015 | 9.676 | 9.699 | 8.612 | 8.649 | 333,613 | -0.86(-9.01%) |
May 12, 2015 | 10.30 | 10.30 | 9.483 | 9.505 | 319,122 | -0.88(-8.49%) |
May 11, 2015 | 10.36 | 10.44 | 10.12 | 10.39 | 119,406 | +0.13(+1.23%) |
May 08, 2015 | 10.05 | 10.44 | 9.875 | 10.26 | 243,339 | +0.30(+3.05%) |
May 07, 2015 | 9.557 | 10.13 | 9.235 | 9.957 | 230,230 | +0.39(+4.02%) |
May 06, 2015 | 9.483 | 9.698 | 9.261 | 9.572 | 342,129 | +0.31(+3.36%) |
May 05, 2015 | 8.838 | 10.36 | 8.431 | 9.261 | 272,571 | +0.59(+6.84%) |
May 04, 2015 | 9.631 | 9.764 | 8.586 | 8.668 | 341,037 | -0.77(-8.16%) |