Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.589 | 7.681 | 7.475 | 7.505 | 49,899 | -0.12(-1.61%) |
Jul 30, 2015 | 7.659 | 7.902 | 7.527 | 7.628 | 71,636 | -0.09(-1.20%) |
Jul 29, 2015 | 7.523 | 8.288 | 7.519 | 7.721 | 154,427 | +0.13(+1.68%) |
Jul 28, 2015 | 7.628 | 7.769 | 7.589 | 7.593 | 111,908 | -0.02(-0.29%) |
Jul 27, 2015 | 7.475 | 7.744 | 7.475 | 7.615 | 155,878 | +0.14(+1.82%) |
Jul 24, 2015 | 7.519 | 7.646 | 6.999 | 7.479 | 202,954 | -0.11(-1.45%) |
Jul 23, 2015 | 7.905 | 8.350 | 7.589 | 7.589 | 148,958 | -0.38(-4.76%) |
Jul 22, 2015 | 8.221 | 8.373 | 7.855 | 7.968 | 113,174 | -0.24(-2.92%) |
Jul 21, 2015 | 8.264 | 8.347 | 8.086 | 8.208 | 108,978 | -0.07(-0.84%) |
Jul 20, 2015 | 8.190 | 8.386 | 7.598 | 8.277 | 186,064 | +0.10(+1.23%) |
Jul 17, 2015 | 8.060 | 8.238 | 7.929 | 8.177 | 150,839 | +0.05(+0.59%) |
Jul 16, 2015 | 8.386 | 8.460 | 7.868 | 8.129 | 266,496 | -0.16(-1.89%) |
Jul 15, 2015 | 8.508 | 8.508 | 8.277 | 8.286 | 97,205 | -0.30(-3.50%) |
Jul 14, 2015 | 8.561 | 8.661 | 8.460 | 8.587 | 154,571 | +0.03(+0.31%) |
Jul 13, 2015 | 8.604 | 8.713 | 8.539 | 8.561 | 82,347 | -0.04(-0.51%) |
Jul 10, 2015 | 8.609 | 8.704 | 8.561 | 8.604 | 28,070 | +0.07(+0.87%) |
Jul 09, 2015 | 8.622 | 8.717 | 8.495 | 8.530 | 56,902 | -0.01(-0.10%) |
Jul 08, 2015 | 8.713 | 8.853 | 8.500 | 8.539 | 131,596 | -0.17(-2.00%) |
Jul 07, 2015 | 8.866 | 9.070 | 8.517 | 8.713 | 112,937 | -0.20(-2.20%) |
Jul 06, 2015 | 9.114 | 9.164 | 8.866 | 8.909 | 46,075 | -0.20(-2.20%) |
Jul 02, 2015 | 9.197 | 9.110 | 9.110 | 9.110 | 35,808 | -0.04(-0.43%) |
Jul 01, 2015 | 9.293 | 9.441 | 8.826 | 9.149 | 115,901 | -0.17(-1.82%) |
Jun 30, 2015 | 9.458 | 9.502 | 9.262 | 9.319 | 68,671 | -0.12(-1.29%) |
Jun 29, 2015 | 9.458 | 9.567 | 9.432 | 9.441 | 58,555 | -0.06(-0.64%) |
Jun 26, 2015 | 9.497 | 9.611 | 9.497 | 9.502 | 34,749 | -0.03(-0.37%) |
Jun 25, 2015 | 9.598 | 9.698 | 9.476 | 9.537 | 105,000 | -0.06(-0.59%) |
Jun 24, 2015 | 9.698 | 9.889 | 9.593 | 9.593 | 53,067 | -0.17(-1.74%) |
Jun 23, 2015 | 9.902 | 9.929 | 9.711 | 9.763 | 57,148 | -0.20(-2.05%) |
Jun 22, 2015 | 10.08 | 10.08 | 9.859 | 9.968 | 100,600 | -0.01(-0.09%) |
Jun 19, 2015 | 10.34 | 10.34 | 9.977 | 9.977 | 199,841 | -0.33(-3.17%) |
Jun 18, 2015 | 10.26 | 10.35 | 10.08 | 10.30 | 111,682 | +0.11(+1.11%) |
Jun 17, 2015 | 10.28 | 10.34 | 10.11 | 10.19 | 237,933 | -0.01(-0.09%) |
Jun 16, 2015 | 10.09 | 10.35 | 9.992 | 10.20 | 54,414 | +0.13(+1.30%) |
Jun 15, 2015 | 9.584 | 10.23 | 9.584 | 10.07 | 58,757 | +0.41(+4.24%) |
Jun 12, 2015 | 9.693 | 9.711 | 9.589 | 9.658 | 24,360 | -0.12(-1.25%) |
Jun 11, 2015 | 9.684 | 9.780 | 9.611 | 9.780 | 24,285 | +0.11(+1.13%) |
Jun 10, 2015 | 9.693 | 9.772 | 9.580 | 9.672 | 40,421 | +0.11(+1.19%) |
Jun 09, 2015 | 9.658 | 9.715 | 9.293 | 9.558 | 208,770 | -0.12(-1.26%) |
Jun 08, 2015 | 9.719 | 9.794 | 9.680 | 9.680 | 41,413 | -0.10(-1.02%) |
Jun 05, 2015 | 9.702 | 9.802 | 9.702 | 9.780 | 14,816 | +0.04(+0.45%) |
Jun 04, 2015 | 9.894 | 9.894 | 9.698 | 9.737 | 55,773 | -0.15(-1.54%) |
Jun 03, 2015 | 9.990 | 9.990 | 9.851 | 9.889 | 27,517 | -0.02(-0.22%) |
Jun 02, 2015 | 9.776 | 9.911 | 9.737 | 9.911 | 44,170 | +0.09(+0.93%) |
Jun 01, 2015 | 9.894 | 9.894 | 9.693 | 9.820 | 76,020 | -0.06(-0.57%) |
May 29, 2015 | 9.859 | 9.907 | 9.846 | 9.876 | 20,061 | +0.00(+0.04%) |
May 28, 2015 | 9.876 | 10.01 | 9.859 | 9.872 | 25,689 | -0.06(-0.57%) |
May 27, 2015 | 10.02 | 10.06 | 9.863 | 9.929 | 71,948 | -0.10(-0.96%) |
May 26, 2015 | 10.04 | 10.12 | 9.981 | 10.02 | 21,512 | -0.05(-0.52%) |
May 22, 2015 | 10.23 | 10.08 | 10.08 | 10.08 | 41,317 | -0.26(-2.53%) |
May 21, 2015 | 10.07 | 10.35 | 9.981 | 10.34 | 57,031 | +0.27(+2.73%) |
May 20, 2015 | 9.946 | 10.09 | 9.933 | 10.06 | 39,283 | +0.03(+0.26%) |
May 19, 2015 | 10.16 | 10.22 | 9.994 | 10.04 | 50,833 | -0.20(-1.99%) |
May 18, 2015 | 10.13 | 10.35 | 10.13 | 10.24 | 33,948 | +0.13(+1.28%) |
May 15, 2015 | 9.981 | 10.19 | 9.981 | 10.11 | 31,125 | +0.03(+0.26%) |
May 14, 2015 | 9.950 | 10.09 | 9.933 | 10.09 | 70,939 | +0.13(+1.33%) |
May 13, 2015 | 9.977 | 10.04 | 9.894 | 9.953 | 62,466 | -0.02(-0.24%) |
May 12, 2015 | 9.998 | 10.10 | 9.977 | 9.977 | 42,255 | -0.01(-0.13%) |
May 11, 2015 | 9.937 | 10.08 | 9.902 | 9.990 | 75,791 | +0.03(+0.35%) |
May 08, 2015 | 10.13 | 10.13 | 9.947 | 9.955 | 79,964 | -0.04(-0.39%) |
May 07, 2015 | 10.11 | 10.11 | 9.990 | 9.994 | 68,960 | -0.11(-1.08%) |
May 06, 2015 | 10.02 | 10.10 | 9.977 | 10.10 | 40,991 | +0.08(+0.83%) |
May 05, 2015 | 9.959 | 10.13 | 9.959 | 10.02 | 58,275 | +0.09(+0.88%) |
May 04, 2015 | 9.985 | 10.10 | 9.933 | 9.933 | 92,827 | -0.05(-0.52%) |