Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.737 | 7.746 | 7.591 | 7.728 | 10,463,738 | +0.16(+2.16%) |
Jul 30, 2015 | 7.700 | 7.721 | 7.437 | 7.564 | 17,020,690 | -0.17(-2.23%) |
Jul 29, 2015 | 7.582 | 7.778 | 7.528 | 7.737 | 16,921,256 | +0.14(+1.79%) |
Jul 28, 2015 | 7.228 | 7.601 | 7.173 | 7.601 | 30,178,854 | +0.48(+6.77%) |
Jul 27, 2015 | 7.273 | 7.328 | 6.991 | 7.119 | 25,773,876 | -0.18(-2.49%) |
Jul 24, 2015 | 7.819 | 7.837 | 7.291 | 7.300 | 40,689,720 | -0.58(-7.38%) |
Jul 23, 2015 | 8.101 | 8.110 | 7.710 | 7.882 | 27,962,754 | -0.17(-2.14%) |
Jul 22, 2015 | 8.182 | 8.337 | 8.046 | 8.055 | 21,240,650 | +0.01(+0.11%) |
Jul 21, 2015 | 8.191 | 8.301 | 8.037 | 8.046 | 16,221,749 | -0.15(-1.78%) |
Jul 20, 2015 | 8.164 | 8.237 | 8.073 | 8.191 | 8,818,536 | +0.00(+0.00%) |
Jul 17, 2015 | 8.146 | 8.191 | 8.082 | 8.191 | 8,822,254 | +0.05(+0.67%) |
Jul 16, 2015 | 8.201 | 8.210 | 8.110 | 8.137 | 7,722,717 | -0.02(-0.22%) |
Jul 15, 2015 | 8.237 | 8.281 | 8.146 | 8.155 | 7,607,739 | -0.12(-1.43%) |
Jul 14, 2015 | 8.264 | 8.337 | 8.237 | 8.273 | 6,400,481 | +0.01(+0.11%) |
Jul 13, 2015 | 8.219 | 8.301 | 8.187 | 8.264 | 5,541,847 | +0.07(+0.89%) |
Jul 10, 2015 | 8.155 | 8.255 | 8.110 | 8.191 | 8,178,496 | +0.18(+2.27%) |
Jul 09, 2015 | 8.073 | 8.182 | 8.010 | 8.010 | 14,567,195 | +0.10(+1.26%) |
Jul 08, 2015 | 8.137 | 8.137 | 7.891 | 7.910 | 12,145,885 | -0.25(-3.12%) |
Jul 07, 2015 | 8.064 | 8.210 | 7.864 | 8.164 | 15,319,927 | +0.05(+0.67%) |
Jul 06, 2015 | 8.201 | 8.246 | 8.046 | 8.110 | 11,699,209 | -0.22(-2.62%) |
Jul 02, 2015 | 8.246 | 8.328 | 8.328 | 8.328 | 4,956,386 | +0.09(+1.10%) |
Jul 01, 2015 | 8.382 | 8.401 | 8.228 | 8.237 | 7,470,621 | -0.09(-1.09%) |
Jun 30, 2015 | 8.301 | 8.355 | 8.237 | 8.328 | 11,369,282 | +0.12(+1.44%) |
Jun 29, 2015 | 8.455 | 8.496 | 8.210 | 8.210 | 15,720,866 | -0.43(-4.95%) |
Jun 26, 2015 | 8.628 | 8.719 | 8.601 | 8.637 | 12,168,922 | -0.01(-0.11%) |
Jun 25, 2015 | 8.610 | 8.678 | 8.582 | 8.646 | 7,177,380 | +0.06(+0.74%) |
Jun 24, 2015 | 8.791 | 8.810 | 8.546 | 8.582 | 10,582,417 | -0.21(-2.38%) |
Jun 23, 2015 | 8.828 | 8.891 | 8.755 | 8.791 | 10,673,511 | +0.00(+0.00%) |
Jun 22, 2015 | 8.791 | 8.860 | 8.755 | 8.791 | 5,966,451 | +0.08(+0.94%) |
Jun 19, 2015 | 8.791 | 8.837 | 8.710 | 8.710 | 6,011,079 | -0.08(-0.93%) |
Jun 18, 2015 | 8.810 | 8.864 | 8.782 | 8.791 | 5,963,791 | +0.01(+0.10%) |
Jun 17, 2015 | 8.664 | 8.842 | 8.582 | 8.782 | 19,037,686 | +0.12(+1.36%) |
Jun 16, 2015 | 8.528 | 8.710 | 8.519 | 8.664 | 8,181,346 | +0.12(+1.38%) |
Jun 15, 2015 | 8.582 | 8.637 | 8.528 | 8.546 | 7,457,283 | -0.15(-1.67%) |
Jun 12, 2015 | 8.655 | 8.728 | 8.637 | 8.691 | 4,768,969 | -0.02(-0.21%) |
Jun 11, 2015 | 8.628 | 8.746 | 8.610 | 8.710 | 11,058,513 | +0.03(+0.31%) |
Jun 10, 2015 | 8.591 | 8.782 | 8.582 | 8.682 | 16,686,107 | +0.19(+2.25%) |
Jun 09, 2015 | 8.464 | 8.541 | 8.423 | 8.491 | 8,049,266 | +0.04(+0.43%) |
Jun 08, 2015 | 8.455 | 8.482 | 8.373 | 8.455 | 10,500,608 | +0.05(+0.54%) |
Jun 05, 2015 | 8.228 | 8.460 | 8.201 | 8.410 | 13,852,221 | +0.10(+1.20%) |
Jun 04, 2015 | 8.364 | 8.446 | 8.264 | 8.310 | 12,403,519 | -0.06(-0.76%) |
Jun 03, 2015 | 8.582 | 8.655 | 8.364 | 8.373 | 15,139,231 | -0.19(-2.23%) |
Jun 02, 2015 | 8.328 | 8.737 | 8.328 | 8.564 | 17,514,678 | +0.22(+2.61%) |
Jun 01, 2015 | 8.464 | 8.510 | 8.301 | 8.346 | 20,291,104 | -0.11(-1.29%) |
May 29, 2015 | 8.664 | 8.682 | 8.455 | 8.455 | 18,952,412 | -0.21(-2.41%) |
May 28, 2015 | 8.873 | 8.901 | 8.646 | 8.664 | 26,263,374 | -0.32(-3.54%) |
May 27, 2015 | 8.791 | 8.982 | 8.773 | 8.982 | 22,507,192 | +0.23(+2.60%) |
May 26, 2015 | 8.855 | 8.864 | 8.673 | 8.755 | 19,527,480 | -0.13(-1.43%) |
May 22, 2015 | 9.055 | 8.882 | 8.882 | 8.882 | 12,973,652 | -0.25(-2.69%) |
May 21, 2015 | 9.073 | 9.192 | 8.982 | 9.128 | 29,977,792 | -0.07(-0.79%) |
May 20, 2015 | 9.264 | 9.364 | 9.173 | 9.201 | 8,765,589 | -0.08(-0.88%) |
May 19, 2015 | 9.346 | 9.382 | 9.255 | 9.282 | 9,086,427 | -0.05(-0.58%) |
May 18, 2015 | 9.437 | 9.501 | 9.246 | 9.337 | 9,793,278 | -0.19(-2.00%) |
May 15, 2015 | 9.382 | 9.528 | 9.346 | 9.528 | 9,557,925 | +0.12(+1.26%) |
May 14, 2015 | 9.255 | 9.455 | 9.237 | 9.410 | 8,240,911 | +0.22(+2.37%) |
May 13, 2015 | 9.246 | 9.255 | 9.155 | 9.192 | 9,333,850 | +0.06(+0.70%) |
May 12, 2015 | 9.101 | 9.228 | 9.101 | 9.128 | 12,652,382 | -0.05(-0.50%) |
May 11, 2015 | 9.210 | 9.251 | 9.128 | 9.173 | 11,038,348 | -0.04(-0.39%) |
May 08, 2015 | 8.955 | 9.228 | 8.937 | 9.210 | 15,440,972 | +0.33(+3.68%) |
May 07, 2015 | 8.773 | 8.978 | 8.719 | 8.882 | 10,932,400 | +0.10(+1.14%) |
May 06, 2015 | 8.864 | 8.955 | 8.751 | 8.782 | 7,761,526 | -0.06(-0.72%) |
May 05, 2015 | 8.855 | 8.982 | 8.791 | 8.846 | 8,719,940 | -0.01(-0.10%) |
May 04, 2015 | 8.801 | 8.855 | 8.728 | 8.855 | 10,274,993 | +0.16(+1.88%) |