Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.000 | 6.180 | 5.860 | 5.910 | 585,041 | -0.08(-1.34%) |
Jul 30, 2015 | 5.980 | 6.250 | 5.780 | 5.990 | 680,894 | +0.02(+0.34%) |
Jul 29, 2015 | 5.600 | 5.990 | 5.595 | 5.970 | 483,803 | +0.34(+6.04%) |
Jul 28, 2015 | 5.800 | 5.900 | 5.510 | 5.630 | 580,102 | -0.01(-0.18%) |
Jul 27, 2015 | 5.610 | 5.720 | 5.420 | 5.640 | 507,834 | -0.12(-2.08%) |
Jul 24, 2015 | 5.720 | 5.850 | 5.590 | 5.760 | 710,410 | +0.04(+0.70%) |
Jul 23, 2015 | 5.790 | 5.920 | 5.550 | 5.720 | 1,211,523 | -0.16(-2.72%) |
Jul 22, 2015 | 6.160 | 6.220 | 5.840 | 5.880 | 595,321 | -0.33(-5.31%) |
Jul 21, 2015 | 6.090 | 6.278 | 6.030 | 6.210 | 674,185 | +0.05(+0.81%) |
Jul 20, 2015 | 6.580 | 6.660 | 6.150 | 6.160 | 948,038 | -0.29(-4.50%) |
Jul 17, 2015 | 6.350 | 6.510 | 6.260 | 6.450 | 1,186,718 | +0.12(+1.90%) |
Jul 16, 2015 | 6.310 | 6.440 | 6.120 | 6.330 | 1,256,155 | +0.03(+0.48%) |
Jul 15, 2015 | 6.650 | 6.710 | 6.120 | 6.300 | 774,594 | -0.38(-5.69%) |
Jul 14, 2015 | 6.360 | 6.720 | 6.340 | 6.680 | 1,077,749 | +0.35(+5.53%) |
Jul 13, 2015 | 6.020 | 6.450 | 5.990 | 6.330 | 1,115,283 | +0.34(+5.68%) |
Jul 10, 2015 | 6.170 | 6.260 | 5.945 | 5.990 | 1,230,946 | +0.12(+2.04%) |
Jul 09, 2015 | 6.460 | 6.840 | 5.750 | 5.870 | 2,326,601 | -0.33(-5.32%) |
Jul 08, 2015 | 7.170 | 7.350 | 6.150 | 6.200 | 2,310,491 | -1.37(-18.10%) |
Jul 07, 2015 | 7.450 | 7.580 | 7.170 | 7.570 | 908,743 | +0.12(+1.61%) |
Jul 06, 2015 | 7.530 | 7.550 | 7.200 | 7.450 | 775,545 | -0.17(-2.23%) |
Jul 02, 2015 | 7.620 | 7.620 | 7.620 | 7.620 | 447,100 | +0.01(+0.13%) |
Jul 01, 2015 | 7.700 | 7.860 | 7.470 | 7.610 | 575,440 | +0.00(+0.00%) |
Jun 30, 2015 | 7.950 | 7.950 | 7.540 | 7.610 | 678,845 | -0.23(-2.93%) |
Jun 29, 2015 | 7.990 | 8.080 | 7.670 | 7.840 | 976,117 | -0.22(-2.73%) |
Jun 26, 2015 | 8.480 | 8.480 | 7.960 | 8.060 | 1,759,146 | -0.44(-5.18%) |
Jun 25, 2015 | 8.720 | 8.790 | 8.450 | 8.500 | 592,321 | -0.18(-2.07%) |
Jun 24, 2015 | 8.850 | 8.870 | 8.550 | 8.680 | 525,022 | -0.19(-2.14%) |
Jun 23, 2015 | 8.890 | 9.060 | 8.860 | 8.870 | 417,246 | -0.02(-0.22%) |
Jun 22, 2015 | 9.310 | 9.360 | 8.800 | 8.890 | 553,838 | -0.20(-2.20%) |
Jun 19, 2015 | 9.000 | 9.200 | 8.890 | 9.090 | 1,091,709 | +0.09(+1.00%) |
Jun 18, 2015 | 9.060 | 9.150 | 8.950 | 9.000 | 453,952 | -0.05(-0.55%) |
Jun 17, 2015 | 9.100 | 9.250 | 8.970 | 9.050 | 540,517 | -0.02(-0.22%) |
Jun 16, 2015 | 8.970 | 9.210 | 8.970 | 9.070 | 624,422 | +0.10(+1.11%) |
Jun 15, 2015 | 8.970 | 9.118 | 8.850 | 8.970 | 920,072 | -0.18(-1.97%) |
Jun 12, 2015 | 9.010 | 9.260 | 8.980 | 9.150 | 532,959 | +0.12(+1.33%) |
Jun 11, 2015 | 8.770 | 9.180 | 8.760 | 9.030 | 453,307 | +0.24(+2.73%) |
Jun 10, 2015 | 8.900 | 9.110 | 8.760 | 8.790 | 531,590 | -0.07(-0.79%) |
Jun 09, 2015 | 8.930 | 9.040 | 8.550 | 8.860 | 623,613 | -0.13(-1.45%) |
Jun 08, 2015 | 9.110 | 9.290 | 8.900 | 8.990 | 540,345 | -0.14(-1.53%) |
Jun 05, 2015 | 9.010 | 9.250 | 8.870 | 9.130 | 1,228,135 | -0.13(-1.40%) |
Jun 04, 2015 | 9.700 | 9.700 | 9.150 | 9.260 | 1,076,552 | -0.63(-6.37%) |
Jun 03, 2015 | 9.810 | 9.996 | 9.750 | 9.890 | 458,331 | +0.12(+1.23%) |
Jun 02, 2015 | 9.340 | 10.03 | 9.300 | 9.770 | 805,624 | +0.48(+5.17%) |
Jun 01, 2015 | 9.520 | 9.630 | 9.030 | 9.290 | 1,127,232 | -0.18(-1.90%) |
May 29, 2015 | 9.810 | 9.820 | 9.450 | 9.470 | 674,462 | -0.35(-3.56%) |
May 28, 2015 | 9.950 | 10.10 | 9.660 | 9.820 | 597,076 | -0.08(-0.81%) |
May 27, 2015 | 9.790 | 9.930 | 9.570 | 9.900 | 518,448 | +0.11(+1.12%) |
May 26, 2015 | 9.910 | 10.12 | 9.670 | 9.790 | 452,477 | -0.16(-1.61%) |
May 22, 2015 | 10.00 | 9.950 | 9.950 | 9.950 | 792,700 | -0.06(-0.60%) |
May 21, 2015 | 10.10 | 10.15 | 9.760 | 10.01 | 774,650 | -0.08(-0.79%) |
May 20, 2015 | 10.39 | 10.54 | 9.960 | 10.09 | 744,786 | -0.28(-2.70%) |
May 19, 2015 | 11.20 | 11.50 | 10.22 | 10.37 | 1,643,228 | -0.34(-3.17%) |
May 18, 2015 | 10.41 | 10.82 | 10.37 | 10.71 | 997,185 | +0.17(+1.61%) |
May 15, 2015 | 10.34 | 10.62 | 9.810 | 10.54 | 1,201,553 | +0.45(+4.46%) |
May 14, 2015 | 9.890 | 10.10 | 9.310 | 10.09 | 1,146,860 | +0.27(+2.75%) |
May 13, 2015 | 10.25 | 10.43 | 9.750 | 9.820 | 1,265,557 | -0.38(-3.73%) |
May 12, 2015 | 10.43 | 10.52 | 10.06 | 10.20 | 750,919 | -0.38(-3.59%) |
May 11, 2015 | 10.34 | 10.74 | 10.10 | 10.58 | 1,040,892 | +0.32(+3.12%) |
May 08, 2015 | 11.00 | 11.06 | 9.935 | 10.26 | 2,085,276 | -0.66(-6.04%) |
May 07, 2015 | 10.78 | 11.20 | 10.70 | 10.92 | 1,416,385 | +0.30(+2.82%) |
May 06, 2015 | 11.38 | 11.52 | 10.39 | 10.62 | 3,469,994 | -1.49(-12.30%) |
May 05, 2015 | 12.21 | 12.50 | 11.85 | 12.11 | 1,283,746 | -0.07(-0.57%) |
May 04, 2015 | 12.89 | 12.90 | 12.10 | 12.18 | 1,169,230 | -0.57(-4.47%) |