Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.540 | 8.740 | 8.490 | 8.500 | 190,588 | +0.02(+0.24%) |
Jul 30, 2015 | 8.680 | 8.700 | 8.280 | 8.480 | 188,688 | -0.27(-3.09%) |
Jul 29, 2015 | 8.820 | 9.010 | 8.570 | 8.750 | 264,881 | -0.08(-0.91%) |
Jul 28, 2015 | 9.090 | 9.090 | 8.745 | 8.830 | 145,698 | -0.27(-2.97%) |
Jul 27, 2015 | 9.600 | 9.610 | 8.757 | 9.100 | 216,689 | -0.66(-6.76%) |
Jul 24, 2015 | 10.26 | 10.26 | 9.570 | 9.760 | 196,545 | -0.55(-5.33%) |
Jul 23, 2015 | 10.38 | 10.55 | 10.12 | 10.31 | 410,704 | -0.06(-0.58%) |
Jul 22, 2015 | 10.18 | 10.39 | 10.18 | 10.37 | 219,475 | +0.11(+1.07%) |
Jul 21, 2015 | 10.15 | 10.38 | 9.790 | 10.26 | 231,275 | +0.11(+1.08%) |
Jul 20, 2015 | 9.750 | 10.17 | 9.610 | 10.15 | 305,253 | +0.38(+3.89%) |
Jul 17, 2015 | 9.550 | 9.818 | 9.470 | 9.770 | 177,595 | +0.24(+2.52%) |
Jul 16, 2015 | 9.310 | 9.600 | 9.240 | 9.530 | 383,619 | +0.27(+2.92%) |
Jul 15, 2015 | 9.160 | 9.360 | 8.730 | 9.260 | 252,924 | +0.05(+0.54%) |
Jul 14, 2015 | 8.700 | 9.400 | 8.690 | 9.210 | 234,995 | +0.46(+5.26%) |
Jul 13, 2015 | 8.730 | 8.860 | 8.620 | 8.750 | 117,359 | +0.06(+0.69%) |
Jul 10, 2015 | 8.640 | 8.790 | 8.480 | 8.690 | 72,818 | +0.15(+1.76%) |
Jul 09, 2015 | 8.730 | 8.950 | 8.500 | 8.540 | 163,388 | -0.05(-0.58%) |
Jul 08, 2015 | 8.980 | 8.980 | 8.440 | 8.590 | 130,148 | -0.51(-5.60%) |
Jul 07, 2015 | 8.940 | 9.150 | 8.690 | 9.100 | 118,954 | +0.13(+1.45%) |
Jul 06, 2015 | 8.840 | 9.000 | 8.710 | 8.970 | 139,078 | +0.06(+0.67%) |
Jul 02, 2015 | 8.790 | 8.910 | 8.910 | 8.910 | 116,900 | +0.16(+1.83%) |
Jul 01, 2015 | 9.120 | 9.169 | 8.660 | 8.750 | 289,962 | -0.31(-3.42%) |
Jun 30, 2015 | 9.230 | 9.370 | 8.810 | 9.060 | 174,095 | -0.04(-0.44%) |
Jun 29, 2015 | 9.340 | 9.520 | 9.080 | 9.100 | 196,890 | -0.39(-4.11%) |
Jun 26, 2015 | 9.850 | 9.850 | 9.400 | 9.490 | 292,722 | -0.31(-3.16%) |
Jun 25, 2015 | 9.550 | 9.820 | 9.496 | 9.800 | 96,198 | +0.35(+3.70%) |
Jun 24, 2015 | 9.660 | 9.750 | 9.390 | 9.450 | 122,039 | -0.26(-2.68%) |
Jun 23, 2015 | 9.800 | 9.900 | 9.620 | 9.710 | 63,376 | -0.11(-1.12%) |
Jun 22, 2015 | 10.45 | 10.54 | 9.740 | 9.820 | 239,494 | -0.58(-5.58%) |
Jun 19, 2015 | 9.640 | 10.84 | 9.545 | 10.40 | 739,747 | +0.80(+8.33%) |
Jun 18, 2015 | 9.180 | 9.610 | 9.180 | 9.600 | 311,476 | +0.47(+5.15%) |
Jun 17, 2015 | 9.040 | 9.360 | 9.030 | 9.130 | 144,961 | +0.08(+0.88%) |
Jun 16, 2015 | 9.430 | 9.430 | 9.020 | 9.050 | 133,970 | -0.36(-3.83%) |
Jun 15, 2015 | 9.250 | 9.470 | 9.030 | 9.410 | 119,623 | +0.12(+1.29%) |
Jun 12, 2015 | 9.910 | 9.930 | 9.170 | 9.290 | 172,572 | -0.60(-6.07%) |
Jun 11, 2015 | 9.630 | 9.910 | 9.440 | 9.890 | 118,937 | +0.30(+3.13%) |
Jun 10, 2015 | 9.530 | 9.740 | 9.470 | 9.590 | 165,098 | +0.11(+1.16%) |
Jun 09, 2015 | 9.420 | 9.630 | 9.290 | 9.480 | 147,360 | +0.02(+0.21%) |
Jun 08, 2015 | 9.840 | 9.900 | 9.240 | 9.460 | 200,468 | -0.38(-3.86%) |
Jun 05, 2015 | 9.840 | 9.930 | 9.520 | 9.840 | 100,124 | +0.00(+0.00%) |
Jun 04, 2015 | 9.580 | 9.970 | 9.430 | 9.840 | 459,446 | +0.15(+1.55%) |
Jun 03, 2015 | 9.260 | 9.720 | 9.260 | 9.690 | 191,305 | +0.33(+3.53%) |
Jun 02, 2015 | 9.300 | 9.500 | 9.280 | 9.360 | 96,691 | -0.03(-0.32%) |
Jun 01, 2015 | 9.260 | 9.440 | 9.120 | 9.390 | 239,870 | +0.22(+2.40%) |
May 29, 2015 | 9.390 | 9.410 | 9.105 | 9.170 | 198,071 | -0.20(-2.13%) |
May 28, 2015 | 9.180 | 9.370 | 9.170 | 9.370 | 231,515 | +0.11(+1.19%) |
May 27, 2015 | 9.100 | 9.290 | 9.000 | 9.260 | 136,895 | +0.21(+2.32%) |
May 26, 2015 | 9.000 | 9.000 | 8.900 | 9.050 | 143,450 | +0.01(+0.11%) |
May 22, 2015 | 9.030 | 9.040 | 9.040 | 9.040 | 183,300 | +0.01(+0.11%) |
May 21, 2015 | 9.100 | 9.180 | 8.970 | 9.030 | 137,899 | -0.08(-0.88%) |
May 20, 2015 | 9.440 | 9.530 | 9.110 | 9.110 | 126,051 | -0.27(-2.88%) |
May 19, 2015 | 9.550 | 9.620 | 9.320 | 9.380 | 153,633 | -0.19(-1.99%) |
May 18, 2015 | 9.340 | 9.670 | 9.210 | 9.570 | 193,500 | +0.17(+1.81%) |
May 15, 2015 | 9.400 | 9.500 | 9.250 | 9.400 | 71,710 | -0.02(-0.21%) |
May 14, 2015 | 9.410 | 9.540 | 9.210 | 9.420 | 91,092 | +0.05(+0.53%) |
May 13, 2015 | 9.580 | 9.700 | 9.320 | 9.370 | 138,080 | -0.14(-1.47%) |
May 12, 2015 | 9.360 | 9.556 | 9.140 | 9.510 | 124,902 | +0.10(+1.06%) |
May 11, 2015 | 9.550 | 9.570 | 9.390 | 9.410 | 180,034 | -0.11(-1.16%) |
May 08, 2015 | 9.610 | 9.610 | 9.340 | 9.520 | 216,296 | +0.16(+1.71%) |
May 07, 2015 | 9.330 | 9.370 | 9.100 | 9.360 | 211,143 | -0.02(-0.21%) |
May 06, 2015 | 9.870 | 10.04 | 9.080 | 9.380 | 368,150 | -0.40(-4.09%) |
May 05, 2015 | 10.12 | 10.19 | 9.750 | 9.780 | 134,561 | -0.41(-4.02%) |
May 04, 2015 | 10.09 | 10.45 | 10.00 | 10.19 | 291,409 | +0.08(+0.79%) |