Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.900 | 8.920 | 8.720 | 8.760 | 44,988 | -0.22(-2.45%) |
Jul 30, 2015 | 8.950 | 9.130 | 8.760 | 8.980 | 60,166 | -0.17(-1.86%) |
Jul 29, 2015 | 9.000 | 9.300 | 8.910 | 9.150 | 22,334 | +0.03(+0.33%) |
Jul 28, 2015 | 9.280 | 9.280 | 8.720 | 9.120 | 81,919 | -0.06(-0.65%) |
Jul 27, 2015 | 9.020 | 9.230 | 9.020 | 9.180 | 28,241 | -0.07(-0.76%) |
Jul 24, 2015 | 9.230 | 9.250 | 8.550 | 9.250 | 84,521 | +0.10(+1.09%) |
Jul 23, 2015 | 9.250 | 9.420 | 9.010 | 9.150 | 93,974 | -0.15(-1.61%) |
Jul 22, 2015 | 9.590 | 9.590 | 8.805 | 9.300 | 198,113 | -0.33(-3.43%) |
Jul 21, 2015 | 10.00 | 10.03 | 9.510 | 9.630 | 28,137 | -0.28(-2.83%) |
Jul 20, 2015 | 9.910 | 10.09 | 9.700 | 9.910 | 33,579 | +0.18(+1.85%) |
Jul 17, 2015 | 9.980 | 9.980 | 9.560 | 9.730 | 26,927 | -0.14(-1.42%) |
Jul 16, 2015 | 9.860 | 10.00 | 9.709 | 9.870 | 49,205 | +0.08(+0.82%) |
Jul 15, 2015 | 9.930 | 10.35 | 9.710 | 9.790 | 150,150 | -0.06(-0.61%) |
Jul 14, 2015 | 9.400 | 9.950 | 9.400 | 9.850 | 122,731 | +0.41(+4.34%) |
Jul 13, 2015 | 9.310 | 9.470 | 9.310 | 9.440 | 18,518 | +0.24(+2.61%) |
Jul 10, 2015 | 9.150 | 9.340 | 9.150 | 9.200 | 38,503 | +0.15(+1.66%) |
Jul 09, 2015 | 9.020 | 9.175 | 9.010 | 9.050 | 29,487 | -0.01(-0.11%) |
Jul 08, 2015 | 9.000 | 9.210 | 8.990 | 9.060 | 64,522 | +0.14(+1.57%) |
Jul 07, 2015 | 9.250 | 9.300 | 8.700 | 8.920 | 96,375 | -0.20(-2.19%) |
Jul 06, 2015 | 9.550 | 9.550 | 9.050 | 9.120 | 90,053 | -0.47(-4.90%) |
Jul 02, 2015 | 9.250 | 9.590 | 9.590 | 9.590 | 169,900 | +0.49(+5.38%) |
Jul 01, 2015 | 9.000 | 9.177 | 8.850 | 9.100 | 56,964 | +0.00(+0.05%) |
Jun 30, 2015 | 9.100 | 9.100 | 8.950 | 9.095 | 32,479 | +0.07(+0.72%) |
Jun 29, 2015 | 9.200 | 9.250 | 8.900 | 9.030 | 88,813 | -0.16(-1.74%) |
Jun 26, 2015 | 9.250 | 9.250 | 8.970 | 9.190 | 95,732 | -0.06(-0.65%) |
Jun 25, 2015 | 8.990 | 9.250 | 8.975 | 9.250 | 186,348 | +0.34(+3.76%) |
Jun 24, 2015 | 8.890 | 8.970 | 8.770 | 8.915 | 26,786 | +0.02(+0.28%) |
Jun 23, 2015 | 8.970 | 8.990 | 8.600 | 8.890 | 39,899 | -0.05(-0.56%) |
Jun 22, 2015 | 8.690 | 9.000 | 8.500 | 8.940 | 182,529 | +0.40(+4.68%) |
Jun 19, 2015 | 8.500 | 8.540 | 8.460 | 8.540 | 24,570 | +0.02(+0.23%) |
Jun 18, 2015 | 8.570 | 8.600 | 8.460 | 8.520 | 16,830 | +0.00(+0.06%) |
Jun 17, 2015 | 8.550 | 8.600 | 8.460 | 8.515 | 15,718 | -0.06(-0.70%) |
Jun 16, 2015 | 8.621 | 8.621 | 8.470 | 8.575 | 18,472 | -0.03(-0.29%) |
Jun 15, 2015 | 8.610 | 8.620 | 8.500 | 8.600 | 26,721 | -0.06(-0.69%) |
Jun 12, 2015 | 8.670 | 8.720 | 8.540 | 8.660 | 19,393 | -0.01(-0.12%) |
Jun 11, 2015 | 8.950 | 9.080 | 8.610 | 8.670 | 20,810 | -0.23(-2.58%) |
Jun 10, 2015 | 8.730 | 9.050 | 8.680 | 8.900 | 41,535 | +0.24(+2.77%) |
Jun 09, 2015 | 8.630 | 8.690 | 8.530 | 8.660 | 71,795 | +0.03(+0.35%) |
Jun 08, 2015 | 8.600 | 8.750 | 8.560 | 8.630 | 28,029 | +0.00(+0.00%) |
Jun 05, 2015 | 8.790 | 8.890 | 8.510 | 8.630 | 36,653 | -0.28(-3.14%) |
Jun 04, 2015 | 8.820 | 9.050 | 8.630 | 8.910 | 58,819 | +0.01(+0.11%) |
Jun 03, 2015 | 8.450 | 8.950 | 8.450 | 8.900 | 61,818 | +0.48(+5.70%) |
Jun 02, 2015 | 8.500 | 8.530 | 8.360 | 8.420 | 33,877 | -0.05(-0.59%) |
Jun 01, 2015 | 8.250 | 8.580 | 8.250 | 8.470 | 67,137 | +0.25(+3.04%) |
May 29, 2015 | 7.960 | 8.290 | 7.730 | 8.220 | 105,579 | +0.22(+2.75%) |
May 28, 2015 | 7.780 | 8.010 | 7.730 | 8.000 | 81,178 | +0.28(+3.63%) |
May 27, 2015 | 7.700 | 7.950 | 7.650 | 7.720 | 48,744 | +0.04(+0.52%) |
May 26, 2015 | 8.000 | 8.000 | 7.521 | 7.680 | 41,681 | +0.03(+0.39%) |
May 22, 2015 | 7.690 | 7.650 | 7.650 | 7.650 | 24,300 | +0.01(+0.13%) |
May 21, 2015 | 7.700 | 7.700 | 7.600 | 7.640 | 20,522 | -0.09(-1.16%) |
May 20, 2015 | 7.800 | 7.800 | 7.700 | 7.730 | 14,278 | -0.11(-1.40%) |
May 19, 2015 | 7.900 | 8.000 | 7.720 | 7.840 | 25,726 | -0.13(-1.63%) |
May 18, 2015 | 7.900 | 7.990 | 7.720 | 7.970 | 45,226 | +0.26(+3.37%) |
May 15, 2015 | 7.990 | 7.990 | 7.600 | 7.710 | 35,821 | -0.15(-1.91%) |
May 14, 2015 | 7.720 | 7.950 | 7.600 | 7.860 | 75,846 | +0.33(+4.38%) |
May 13, 2015 | 7.400 | 7.688 | 7.050 | 7.530 | 49,902 | +0.61(+8.82%) |
May 12, 2015 | 6.880 | 6.970 | 6.860 | 6.920 | 10,074 | +0.06(+0.87%) |
May 11, 2015 | 6.960 | 7.000 | 6.800 | 6.860 | 37,945 | -0.02(-0.29%) |
May 08, 2015 | 6.920 | 7.065 | 6.850 | 6.880 | 38,909 | -0.01(-0.15%) |
May 07, 2015 | 7.130 | 7.130 | 6.850 | 6.890 | 45,746 | -0.22(-3.09%) |
May 06, 2015 | 7.230 | 7.230 | 7.050 | 7.110 | 42,220 | -0.10(-1.39%) |
May 05, 2015 | 7.340 | 7.448 | 7.200 | 7.210 | 19,016 | -0.11(-1.50%) |
May 04, 2015 | 7.270 | 7.460 | 7.250 | 7.320 | 24,041 | +0.11(+1.53%) |