Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.200 | 9.260 | 8.765 | 8.860 | 327,372 | -0.36(-3.90%) |
Jul 30, 2015 | 8.810 | 9.250 | 8.690 | 9.220 | 338,928 | +0.41(+4.65%) |
Jul 29, 2015 | 9.280 | 9.300 | 8.710 | 8.810 | 553,715 | -0.43(-4.65%) |
Jul 28, 2015 | 8.710 | 9.330 | 8.640 | 9.240 | 620,162 | +0.63(+7.32%) |
Jul 27, 2015 | 9.210 | 9.210 | 8.570 | 8.610 | 597,842 | -0.61(-6.62%) |
Jul 24, 2015 | 8.970 | 9.720 | 8.850 | 9.220 | 1,437,181 | +0.24(+2.67%) |
Jul 23, 2015 | 8.600 | 9.320 | 8.600 | 8.980 | 558,963 | +0.41(+4.78%) |
Jul 22, 2015 | 8.650 | 8.830 | 8.555 | 8.570 | 367,940 | -0.21(-2.39%) |
Jul 21, 2015 | 8.990 | 9.010 | 8.550 | 8.780 | 348,223 | -0.21(-2.34%) |
Jul 20, 2015 | 9.000 | 9.100 | 8.828 | 8.990 | 362,605 | +0.00(+0.00%) |
Jul 17, 2015 | 9.300 | 9.435 | 8.750 | 8.990 | 635,132 | -0.29(-3.12%) |
Jul 16, 2015 | 8.780 | 9.430 | 8.760 | 9.280 | 727,386 | +0.64(+7.41%) |
Jul 15, 2015 | 8.670 | 8.704 | 8.510 | 8.640 | 357,596 | -0.04(-0.46%) |
Jul 14, 2015 | 8.380 | 8.760 | 8.300 | 8.680 | 500,534 | +0.29(+3.46%) |
Jul 13, 2015 | 8.780 | 8.990 | 8.180 | 8.390 | 906,617 | -0.30(-3.45%) |
Jul 10, 2015 | 8.890 | 9.000 | 8.475 | 8.690 | 571,709 | +0.05(+0.58%) |
Jul 09, 2015 | 8.700 | 8.880 | 8.600 | 8.640 | 292,243 | +0.07(+0.82%) |
Jul 08, 2015 | 8.720 | 8.720 | 8.480 | 8.570 | 317,940 | -0.25(-2.83%) |
Jul 07, 2015 | 9.410 | 9.430 | 8.320 | 8.820 | 843,443 | -0.62(-6.57%) |
Jul 06, 2015 | 8.920 | 9.710 | 8.870 | 9.440 | 536,656 | +0.45(+5.01%) |
Jul 02, 2015 | 9.270 | 8.990 | 8.990 | 8.990 | 444,700 | -0.22(-2.39%) |
Jul 01, 2015 | 9.250 | 9.610 | 9.010 | 9.210 | 779,683 | +0.08(+0.88%) |
Jun 30, 2015 | 8.620 | 9.160 | 8.600 | 9.130 | 616,474 | +0.65(+7.67%) |
Jun 29, 2015 | 8.620 | 9.020 | 8.450 | 8.480 | 722,381 | -0.32(-3.64%) |
Jun 26, 2015 | 9.150 | 9.410 | 8.680 | 8.800 | 2,652,906 | -0.42(-4.56%) |
Jun 25, 2015 | 9.430 | 9.570 | 8.910 | 9.220 | 820,846 | -0.19(-2.02%) |
Jun 24, 2015 | 9.790 | 9.800 | 9.400 | 9.410 | 492,870 | -0.42(-4.27%) |
Jun 23, 2015 | 9.650 | 10.05 | 9.360 | 9.830 | 1,032,672 | +0.16(+1.65%) |
Jun 22, 2015 | 10.48 | 10.52 | 9.400 | 9.670 | 1,591,343 | -0.84(-7.99%) |
Jun 19, 2015 | 10.59 | 10.78 | 10.32 | 10.51 | 771,097 | -0.08(-0.76%) |
Jun 18, 2015 | 10.80 | 11.10 | 10.58 | 10.59 | 664,292 | -0.15(-1.40%) |
Jun 17, 2015 | 11.19 | 11.19 | 10.49 | 10.74 | 869,058 | -0.31(-2.81%) |
Jun 16, 2015 | 10.98 | 11.10 | 10.87 | 11.05 | 532,710 | +0.07(+0.64%) |
Jun 15, 2015 | 10.77 | 11.10 | 10.41 | 10.98 | 1,014,643 | +0.11(+1.01%) |
Jun 12, 2015 | 9.980 | 10.88 | 9.950 | 10.87 | 1,531,033 | +0.96(+9.69%) |
Jun 11, 2015 | 9.650 | 10.24 | 9.550 | 9.910 | 1,434,684 | +0.66(+7.14%) |
Jun 10, 2015 | 9.200 | 9.360 | 9.140 | 9.250 | 380,323 | +0.09(+0.98%) |
Jun 09, 2015 | 9.340 | 9.340 | 8.940 | 9.160 | 451,263 | -0.21(-2.24%) |
Jun 08, 2015 | 9.290 | 9.600 | 9.050 | 9.370 | 616,811 | -0.02(-0.21%) |
Jun 05, 2015 | 9.360 | 9.600 | 9.300 | 9.390 | 588,267 | +0.03(+0.32%) |
Jun 04, 2015 | 9.400 | 9.580 | 9.180 | 9.360 | 736,937 | -0.09(-0.95%) |
Jun 03, 2015 | 8.960 | 9.540 | 8.960 | 9.450 | 1,087,376 | +0.48(+5.35%) |
Jun 02, 2015 | 8.980 | 9.460 | 8.800 | 8.970 | 1,480,800 | -0.01(-0.11%) |
Jun 01, 2015 | 8.400 | 9.130 | 8.400 | 8.980 | 1,266,389 | +0.68(+8.19%) |
May 29, 2015 | 8.650 | 8.650 | 8.290 | 8.300 | 611,625 | -0.33(-3.82%) |
May 28, 2015 | 8.280 | 8.650 | 8.030 | 8.630 | 951,632 | +0.35(+4.23%) |
May 27, 2015 | 8.040 | 8.300 | 7.810 | 8.280 | 1,334,900 | +0.44(+5.61%) |
May 26, 2015 | 7.450 | 8.070 | 7.380 | 7.840 | 1,649,671 | +0.46(+6.23%) |
May 22, 2015 | 7.300 | 7.380 | 7.380 | 7.380 | 1,418,700 | +0.13(+1.79%) |
May 21, 2015 | 7.630 | 7.890 | 7.250 | 7.250 | 1,837,092 | -0.37(-4.86%) |
May 20, 2015 | 7.580 | 7.920 | 7.500 | 7.620 | 466,767 | -0.08(-1.04%) |
May 19, 2015 | 7.870 | 8.000 | 7.593 | 7.700 | 443,769 | -0.11(-1.41%) |
May 18, 2015 | 7.300 | 7.820 | 7.300 | 7.810 | 873,642 | +0.61(+8.47%) |
May 15, 2015 | 6.750 | 7.220 | 6.750 | 7.200 | 410,858 | +0.41(+6.04%) |
May 14, 2015 | 6.400 | 6.900 | 6.390 | 6.790 | 456,660 | +0.20(+3.03%) |
May 13, 2015 | 6.890 | 7.000 | 6.560 | 6.590 | 338,310 | -0.41(-5.86%) |
May 12, 2015 | 7.140 | 7.170 | 6.910 | 7.000 | 323,496 | -0.18(-2.51%) |
May 11, 2015 | 7.020 | 7.670 | 6.870 | 7.180 | 848,847 | +0.11(+1.56%) |
May 08, 2015 | 7.160 | 7.170 | 6.680 | 7.070 | 1,005,865 | +1.32(+22.96%) |
May 07, 2015 | 5.600 | 5.850 | 5.480 | 5.750 | 200,273 | +0.08(+1.41%) |
May 06, 2015 | 5.550 | 5.810 | 5.460 | 5.670 | 111,141 | +0.05(+0.89%) |
May 05, 2015 | 5.750 | 5.750 | 5.455 | 5.620 | 123,701 | -0.06(-1.06%) |
May 04, 2015 | 5.560 | 5.750 | 5.500 | 5.680 | 107,467 | +0.19(+3.46%) |