Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.670 | 7.679 | 7.526 | 7.661 | 10,555,069 | +0.16(+2.16%) |
Jul 30, 2015 | 7.634 | 7.654 | 7.372 | 7.499 | 17,169,252 | -0.17(-2.23%) |
Jul 29, 2015 | 7.517 | 7.710 | 7.463 | 7.670 | 17,068,950 | +0.14(+1.79%) |
Jul 28, 2015 | 7.165 | 7.535 | 7.111 | 7.535 | 30,442,264 | +0.48(+6.77%) |
Jul 27, 2015 | 7.210 | 7.264 | 6.931 | 7.057 | 25,998,838 | -0.18(-2.49%) |
Jul 24, 2015 | 7.751 | 7.769 | 7.228 | 7.237 | 41,044,872 | -0.58(-7.38%) |
Jul 23, 2015 | 8.030 | 8.039 | 7.643 | 7.814 | 28,206,822 | -0.17(-2.14%) |
Jul 22, 2015 | 8.112 | 8.265 | 7.976 | 7.985 | 21,426,044 | +0.01(+0.11%) |
Jul 21, 2015 | 8.121 | 8.229 | 7.967 | 7.976 | 16,363,337 | -0.14(-1.78%) |
Jul 20, 2015 | 8.094 | 8.166 | 8.003 | 8.121 | 8,895,507 | +0.00(+0.00%) |
Jul 17, 2015 | 8.075 | 8.121 | 8.012 | 8.121 | 8,899,257 | +0.05(+0.67%) |
Jul 16, 2015 | 8.130 | 8.139 | 8.039 | 8.066 | 7,790,123 | -0.02(-0.22%) |
Jul 15, 2015 | 8.166 | 8.210 | 8.075 | 8.085 | 7,674,142 | -0.12(-1.43%) |
Jul 14, 2015 | 8.193 | 8.265 | 8.166 | 8.202 | 6,456,347 | +0.01(+0.11%) |
Jul 13, 2015 | 8.148 | 8.229 | 8.116 | 8.193 | 5,590,217 | +0.07(+0.89%) |
Jul 10, 2015 | 8.085 | 8.184 | 8.039 | 8.121 | 8,249,881 | +0.18(+2.27%) |
Jul 09, 2015 | 8.003 | 8.112 | 7.940 | 7.940 | 14,694,342 | +0.10(+1.26%) |
Jul 08, 2015 | 8.066 | 8.066 | 7.823 | 7.841 | 12,251,898 | -0.25(-3.12%) |
Jul 07, 2015 | 7.994 | 8.139 | 7.796 | 8.094 | 15,453,644 | +0.05(+0.67%) |
Jul 06, 2015 | 8.130 | 8.175 | 7.976 | 8.039 | 11,801,323 | -0.22(-2.62%) |
Jul 02, 2015 | 8.175 | 8.256 | 8.256 | 8.256 | 4,999,646 | +0.09(+1.10%) |
Jul 01, 2015 | 8.310 | 8.328 | 8.157 | 8.166 | 7,535,827 | -0.09(-1.09%) |
Jun 30, 2015 | 8.229 | 8.283 | 8.166 | 8.256 | 11,468,517 | +0.12(+1.44%) |
Jun 29, 2015 | 8.382 | 8.422 | 8.139 | 8.139 | 15,858,083 | -0.42(-4.95%) |
Jun 26, 2015 | 8.553 | 8.643 | 8.526 | 8.562 | 12,275,136 | -0.01(-0.11%) |
Jun 25, 2015 | 8.535 | 8.603 | 8.508 | 8.571 | 7,240,027 | +0.06(+0.74%) |
Jun 24, 2015 | 8.715 | 8.733 | 8.472 | 8.508 | 10,674,783 | -0.21(-2.38%) |
Jun 23, 2015 | 8.751 | 8.814 | 8.679 | 8.715 | 10,766,672 | +0.00(+0.00%) |
Jun 22, 2015 | 8.715 | 8.783 | 8.679 | 8.715 | 6,018,528 | +0.08(+0.94%) |
Jun 19, 2015 | 8.715 | 8.760 | 8.634 | 8.634 | 6,063,546 | -0.08(-0.93%) |
Jun 18, 2015 | 8.733 | 8.788 | 8.706 | 8.715 | 6,015,845 | +0.01(+0.10%) |
Jun 17, 2015 | 8.589 | 8.766 | 8.508 | 8.706 | 19,203,854 | +0.12(+1.36%) |
Jun 16, 2015 | 8.454 | 8.634 | 8.445 | 8.589 | 8,252,755 | +0.12(+1.38%) |
Jun 15, 2015 | 8.508 | 8.562 | 8.454 | 8.472 | 7,522,373 | -0.14(-1.67%) |
Jun 12, 2015 | 8.580 | 8.652 | 8.562 | 8.616 | 4,810,594 | -0.02(-0.21%) |
Jun 11, 2015 | 8.553 | 8.670 | 8.535 | 8.634 | 11,155,035 | +0.03(+0.31%) |
Jun 10, 2015 | 8.517 | 8.706 | 8.508 | 8.607 | 16,831,748 | +0.19(+2.25%) |
Jun 09, 2015 | 8.391 | 8.468 | 8.350 | 8.418 | 8,119,522 | +0.04(+0.43%) |
Jun 08, 2015 | 8.382 | 8.409 | 8.301 | 8.382 | 10,592,261 | +0.05(+0.54%) |
Jun 05, 2015 | 8.157 | 8.386 | 8.130 | 8.337 | 13,973,128 | +0.10(+1.20%) |
Jun 04, 2015 | 8.292 | 8.373 | 8.193 | 8.238 | 12,511,781 | -0.06(-0.76%) |
Jun 03, 2015 | 8.508 | 8.580 | 8.292 | 8.301 | 15,271,370 | -0.19(-2.23%) |
Jun 02, 2015 | 8.256 | 8.661 | 8.256 | 8.490 | 17,667,552 | +0.22(+2.61%) |
Jun 01, 2015 | 8.391 | 8.436 | 8.229 | 8.274 | 20,468,210 | -0.11(-1.29%) |
May 29, 2015 | 8.589 | 8.607 | 8.382 | 8.382 | 19,117,834 | -0.21(-2.41%) |
May 28, 2015 | 8.797 | 8.824 | 8.571 | 8.589 | 26,492,608 | -0.32(-3.54%) |
May 27, 2015 | 8.715 | 8.905 | 8.697 | 8.905 | 22,703,642 | +0.23(+2.60%) |
May 26, 2015 | 8.778 | 8.788 | 8.598 | 8.679 | 19,697,922 | -0.13(-1.43%) |
May 22, 2015 | 8.977 | 8.806 | 8.806 | 8.806 | 13,086,890 | -0.24(-2.69%) |
May 21, 2015 | 8.995 | 9.112 | 8.905 | 9.049 | 30,239,446 | -0.07(-0.79%) |
May 20, 2015 | 9.184 | 9.283 | 9.094 | 9.121 | 8,842,097 | -0.08(-0.88%) |
May 19, 2015 | 9.265 | 9.301 | 9.175 | 9.202 | 9,165,736 | -0.05(-0.58%) |
May 18, 2015 | 9.355 | 9.418 | 9.166 | 9.256 | 9,878,756 | -0.19(-2.00%) |
May 15, 2015 | 9.301 | 9.445 | 9.265 | 9.445 | 9,641,350 | +0.12(+1.26%) |
May 14, 2015 | 9.175 | 9.373 | 9.157 | 9.328 | 8,312,840 | +0.22(+2.37%) |
May 13, 2015 | 9.166 | 9.175 | 9.076 | 9.112 | 9,415,319 | +0.06(+0.70%) |
May 12, 2015 | 9.022 | 9.148 | 9.022 | 9.049 | 12,762,816 | -0.05(-0.50%) |
May 11, 2015 | 9.130 | 9.171 | 9.049 | 9.094 | 11,134,694 | -0.04(-0.39%) |
May 08, 2015 | 8.878 | 9.148 | 8.860 | 9.130 | 15,575,745 | +0.32(+3.68%) |
May 07, 2015 | 8.697 | 8.900 | 8.643 | 8.806 | 11,027,821 | +0.10(+1.14%) |
May 06, 2015 | 8.788 | 8.878 | 8.675 | 8.706 | 7,829,271 | -0.06(-0.72%) |
May 05, 2015 | 8.778 | 8.905 | 8.715 | 8.769 | 8,796,051 | -0.01(-0.10%) |
May 04, 2015 | 8.724 | 8.778 | 8.652 | 8.778 | 10,364,677 | +0.16(+1.88%) |