Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.450 | 8.930 | 8.445 | 8.560 | 650,672 | +0.06(+0.71%) |
Jul 30, 2015 | 8.360 | 8.590 | 8.190 | 8.500 | 598,664 | +0.10(+1.19%) |
Jul 29, 2015 | 8.600 | 8.620 | 8.260 | 8.400 | 496,940 | -0.22(-2.55%) |
Jul 28, 2015 | 8.610 | 8.620 | 8.230 | 8.620 | 229,228 | +0.03(+0.35%) |
Jul 27, 2015 | 8.970 | 9.080 | 8.320 | 8.590 | 634,039 | -0.34(-3.81%) |
Jul 24, 2015 | 8.600 | 9.130 | 8.600 | 8.930 | 769,755 | +0.32(+3.72%) |
Jul 23, 2015 | 8.560 | 8.750 | 8.510 | 8.610 | 319,640 | +0.10(+1.18%) |
Jul 22, 2015 | 8.300 | 8.580 | 8.289 | 8.510 | 885,868 | +0.13(+1.55%) |
Jul 21, 2015 | 8.390 | 8.500 | 8.245 | 8.380 | 371,247 | +0.01(+0.12%) |
Jul 20, 2015 | 8.450 | 8.530 | 8.345 | 8.370 | 334,049 | -0.09(-1.06%) |
Jul 17, 2015 | 8.370 | 8.550 | 8.220 | 8.460 | 252,800 | +0.06(+0.71%) |
Jul 16, 2015 | 8.650 | 8.680 | 8.330 | 8.400 | 462,620 | -0.20(-2.33%) |
Jul 15, 2015 | 8.580 | 8.690 | 8.430 | 8.600 | 428,042 | +0.03(+0.35%) |
Jul 14, 2015 | 8.050 | 8.620 | 7.930 | 8.570 | 874,041 | +0.58(+7.26%) |
Jul 13, 2015 | 7.800 | 8.000 | 7.740 | 7.990 | 478,510 | +0.26(+3.36%) |
Jul 10, 2015 | 7.760 | 7.880 | 7.610 | 7.730 | 172,011 | +0.05(+0.65%) |
Jul 09, 2015 | 7.340 | 7.885 | 7.260 | 7.680 | 419,228 | +0.50(+6.96%) |
Jul 08, 2015 | 7.240 | 7.260 | 7.060 | 7.180 | 139,041 | -0.12(-1.64%) |
Jul 07, 2015 | 7.250 | 7.310 | 7.010 | 7.300 | 239,401 | +0.04(+0.55%) |
Jul 06, 2015 | 7.250 | 7.360 | 7.190 | 7.260 | 203,002 | -0.06(-0.82%) |
Jul 02, 2015 | 7.390 | 7.320 | 7.320 | 7.320 | 185,800 | -0.08(-1.08%) |
Jul 01, 2015 | 7.710 | 7.760 | 7.130 | 7.400 | 481,262 | -0.32(-4.15%) |
Jun 30, 2015 | 7.800 | 7.900 | 7.440 | 7.720 | 429,029 | -0.03(-0.39%) |
Jun 29, 2015 | 7.620 | 8.000 | 7.490 | 7.750 | 528,379 | +0.08(+1.04%) |
Jun 26, 2015 | 7.780 | 7.830 | 7.430 | 7.670 | 335,706 | -0.15(-1.92%) |
Jun 25, 2015 | 7.770 | 7.910 | 7.650 | 7.820 | 234,746 | +0.03(+0.39%) |
Jun 24, 2015 | 7.870 | 7.920 | 7.590 | 7.790 | 264,126 | -0.11(-1.39%) |
Jun 23, 2015 | 7.850 | 7.980 | 7.790 | 7.900 | 264,812 | +0.05(+0.64%) |
Jun 22, 2015 | 7.570 | 7.900 | 7.440 | 7.850 | 476,556 | +0.30(+3.97%) |
Jun 19, 2015 | 7.540 | 7.580 | 7.420 | 7.550 | 238,940 | +0.00(+0.00%) |
Jun 18, 2015 | 7.670 | 7.670 | 7.450 | 7.550 | 148,164 | -0.10(-1.31%) |
Jun 17, 2015 | 7.500 | 7.690 | 7.460 | 7.650 | 223,825 | +0.18(+2.41%) |
Jun 16, 2015 | 7.480 | 7.520 | 7.390 | 7.470 | 187,075 | -0.01(-0.13%) |
Jun 15, 2015 | 7.400 | 7.530 | 7.270 | 7.480 | 288,062 | -0.02(-0.27%) |
Jun 12, 2015 | 7.710 | 7.710 | 7.440 | 7.500 | 534,808 | -0.23(-2.98%) |
Jun 11, 2015 | 7.660 | 7.810 | 7.640 | 7.730 | 354,042 | +0.09(+1.18%) |
Jun 10, 2015 | 7.660 | 7.680 | 7.630 | 7.640 | 167,250 | +0.00(+0.00%) |
Jun 09, 2015 | 7.710 | 7.870 | 7.625 | 7.640 | 291,793 | -0.02(-0.26%) |
Jun 08, 2015 | 7.780 | 7.840 | 7.620 | 7.660 | 288,714 | -0.11(-1.42%) |
Jun 05, 2015 | 7.910 | 7.900 | 7.610 | 7.770 | 446,535 | -0.13(-1.65%) |
Jun 04, 2015 | 7.310 | 8.040 | 7.310 | 7.900 | 1,183,293 | +0.55(+7.48%) |
Jun 03, 2015 | 7.190 | 7.380 | 7.100 | 7.350 | 469,722 | +0.17(+2.37%) |
Jun 02, 2015 | 7.210 | 7.210 | 6.910 | 7.180 | 709,387 | -0.06(-0.83%) |
Jun 01, 2015 | 7.170 | 7.450 | 7.060 | 7.240 | 861,616 | +0.07(+0.98%) |
May 29, 2015 | 6.950 | 7.550 | 6.950 | 7.170 | 3,242,534 | +0.78(+12.21%) |
May 28, 2015 | 6.370 | 6.500 | 6.240 | 6.390 | 553,179 | +0.00(+0.00%) |
May 27, 2015 | 6.400 | 6.430 | 6.210 | 6.390 | 645,358 | -0.01(-0.16%) |
May 26, 2015 | 6.240 | 6.420 | 6.160 | 6.400 | 521,465 | +0.12(+1.91%) |
May 22, 2015 | 6.250 | 6.280 | 6.280 | 6.280 | 403,300 | +0.03(+0.48%) |
May 21, 2015 | 6.380 | 6.380 | 6.180 | 6.250 | 212,599 | -0.10(-1.57%) |
May 20, 2015 | 6.300 | 6.410 | 6.210 | 6.350 | 578,268 | +0.01(+0.16%) |
May 19, 2015 | 6.270 | 6.460 | 6.190 | 6.340 | 418,954 | +0.08(+1.28%) |
May 18, 2015 | 6.440 | 6.530 | 6.120 | 6.260 | 502,243 | -0.14(-2.19%) |
May 15, 2015 | 6.610 | 6.646 | 6.330 | 6.400 | 708,342 | -0.22(-3.32%) |
May 14, 2015 | 6.110 | 6.660 | 6.110 | 6.620 | 1,129,408 | +0.48(+7.82%) |
May 13, 2015 | 5.810 | 6.190 | 5.795 | 6.140 | 993,066 | +0.37(+6.41%) |
May 12, 2015 | 5.610 | 5.850 | 5.440 | 5.770 | 411,972 | +0.31(+5.68%) |
May 11, 2015 | 5.360 | 5.480 | 5.360 | 5.460 | 142,898 | +0.09(+1.68%) |
May 08, 2015 | 5.230 | 5.400 | 5.230 | 5.370 | 95,791 | +0.17(+3.27%) |
May 07, 2015 | 5.280 | 5.350 | 5.200 | 5.200 | 221,039 | -0.03(-0.57%) |
May 06, 2015 | 5.090 | 5.250 | 5.030 | 5.230 | 190,977 | +0.15(+2.95%) |
May 05, 2015 | 5.340 | 5.400 | 5.000 | 5.080 | 840,226 | -0.29(-5.40%) |
May 04, 2015 | 5.290 | 5.430 | 5.220 | 5.370 | 219,722 | +0.06(+1.13%) |