Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.037 | 7.153 | 6.907 | 6.930 | 482,097 | -0.08(-1.09%) |
Jul 30, 2015 | 7.097 | 7.127 | 6.867 | 7.007 | 534,372 | -0.10(-1.36%) |
Jul 29, 2015 | 7.493 | 7.610 | 7.100 | 7.103 | 298,518 | -0.36(-4.82%) |
Jul 28, 2015 | 7.683 | 7.795 | 7.437 | 7.463 | 507,957 | -0.15(-1.97%) |
Jul 27, 2015 | 7.757 | 7.967 | 7.548 | 7.613 | 273,141 | -0.19(-2.43%) |
Jul 24, 2015 | 7.983 | 8.082 | 7.700 | 7.803 | 256,341 | -0.17(-2.13%) |
Jul 23, 2015 | 7.650 | 8.227 | 7.650 | 7.973 | 372,099 | +0.40(+5.24%) |
Jul 22, 2015 | 7.493 | 7.690 | 7.437 | 7.577 | 384,426 | +0.02(+0.26%) |
Jul 21, 2015 | 7.510 | 7.670 | 7.308 | 7.557 | 789,537 | +0.02(+0.31%) |
Jul 20, 2015 | 8.017 | 8.060 | 7.497 | 7.533 | 1,292,853 | -0.45(-5.60%) |
Jul 17, 2015 | 7.923 | 8.067 | 7.760 | 7.980 | 839,634 | +0.09(+1.14%) |
Jul 16, 2015 | 8.020 | 8.177 | 7.850 | 7.890 | 238,869 | -0.07(-0.88%) |
Jul 15, 2015 | 8.133 | 8.133 | 7.807 | 7.960 | 533,949 | -0.13(-1.65%) |
Jul 14, 2015 | 8.017 | 8.210 | 7.937 | 8.093 | 367,269 | +0.08(+1.00%) |
Jul 13, 2015 | 8.040 | 8.133 | 7.903 | 8.013 | 365,538 | +0.01(+0.12%) |
Jul 10, 2015 | 7.970 | 8.097 | 7.880 | 8.003 | 340,404 | +0.19(+2.43%) |
Jul 09, 2015 | 7.427 | 7.987 | 7.427 | 7.813 | 501,255 | +0.51(+7.03%) |
Jul 08, 2015 | 7.173 | 7.320 | 7.143 | 7.300 | 226,629 | +0.05(+0.74%) |
Jul 07, 2015 | 7.133 | 7.430 | 6.917 | 7.247 | 447,420 | +0.11(+1.49%) |
Jul 06, 2015 | 7.190 | 7.343 | 6.983 | 7.140 | 930,741 | -0.13(-1.79%) |
Jul 02, 2015 | 7.437 | 7.270 | 7.270 | 7.270 | 442,200 | -0.17(-2.24%) |
Jul 01, 2015 | 7.487 | 7.648 | 7.340 | 7.437 | 866,919 | +0.07(+1.00%) |
Jun 30, 2015 | 7.417 | 7.517 | 7.307 | 7.363 | 477,744 | -0.00(-0.05%) |
Jun 29, 2015 | 7.603 | 7.680 | 7.337 | 7.367 | 1,296,177 | -0.34(-4.37%) |
Jun 26, 2015 | 7.933 | 7.953 | 7.500 | 7.703 | 2,136,018 | -0.21(-2.65%) |
Jun 25, 2015 | 7.980 | 7.980 | 7.737 | 7.913 | 584,454 | +0.00(+0.04%) |
Jun 24, 2015 | 8.223 | 8.283 | 7.813 | 7.910 | 1,106,286 | -0.31(-3.81%) |
Jun 23, 2015 | 7.913 | 8.227 | 7.873 | 8.223 | 718,125 | +0.31(+3.92%) |
Jun 22, 2015 | 7.710 | 8.067 | 7.617 | 7.913 | 478,548 | +0.30(+3.94%) |
Jun 19, 2015 | 7.603 | 7.737 | 7.453 | 7.613 | 409,209 | -0.01(-0.09%) |
Jun 18, 2015 | 7.570 | 7.777 | 7.465 | 7.620 | 619,188 | +0.05(+0.70%) |
Jun 17, 2015 | 7.647 | 7.737 | 7.507 | 7.567 | 378,261 | -0.03(-0.39%) |
Jun 16, 2015 | 7.540 | 7.667 | 7.367 | 7.597 | 390,207 | +0.01(+0.09%) |
Jun 15, 2015 | 7.483 | 7.593 | 7.287 | 7.590 | 603,852 | +0.10(+1.34%) |
Jun 12, 2015 | 7.203 | 7.517 | 7.133 | 7.490 | 362,706 | +0.26(+3.64%) |
Jun 11, 2015 | 7.220 | 7.363 | 7.183 | 7.227 | 343,425 | +0.05(+0.65%) |
Jun 10, 2015 | 7.137 | 7.340 | 7.100 | 7.180 | 374,250 | +0.09(+1.22%) |
Jun 09, 2015 | 7.180 | 7.227 | 6.947 | 7.093 | 404,649 | -0.11(-1.53%) |
Jun 08, 2015 | 7.163 | 7.270 | 7.050 | 7.203 | 391,284 | +0.06(+0.79%) |
Jun 05, 2015 | 6.793 | 7.180 | 6.767 | 7.147 | 400,839 | +0.30(+4.43%) |
Jun 04, 2015 | 6.903 | 7.013 | 6.733 | 6.843 | 433,626 | -0.12(-1.68%) |
Jun 03, 2015 | 6.703 | 6.980 | 6.603 | 6.960 | 603,006 | +0.27(+4.04%) |
Jun 02, 2015 | 6.550 | 6.727 | 6.433 | 6.690 | 730,137 | +0.12(+1.83%) |
Jun 01, 2015 | 6.750 | 6.750 | 6.553 | 6.570 | 613,779 | -0.16(-2.33%) |
May 29, 2015 | 6.730 | 6.733 | 6.587 | 6.727 | 547,476 | +0.01(+0.10%) |
May 28, 2015 | 6.677 | 6.767 | 6.612 | 6.720 | 378,420 | +0.03(+0.45%) |
May 27, 2015 | 6.670 | 6.723 | 6.573 | 6.690 | 445,599 | +0.01(+0.15%) |
May 26, 2015 | 6.663 | 6.750 | 6.540 | 6.680 | 681,414 | -0.07(-0.99%) |
May 22, 2015 | 6.760 | 6.747 | 6.747 | 6.747 | 1,084,500 | -0.02(-0.30%) |
May 21, 2015 | 7.130 | 7.220 | 6.753 | 6.767 | 818,370 | -0.40(-5.54%) |
May 20, 2015 | 6.977 | 7.240 | 6.870 | 7.163 | 603,393 | +0.18(+2.63%) |
May 19, 2015 | 6.837 | 7.100 | 6.757 | 6.980 | 539,067 | +0.21(+3.10%) |
May 18, 2015 | 6.500 | 6.810 | 6.413 | 6.770 | 398,838 | +0.24(+3.62%) |
May 15, 2015 | 6.557 | 6.573 | 6.400 | 6.533 | 422,601 | -0.04(-0.61%) |
May 14, 2015 | 6.493 | 6.660 | 6.323 | 6.573 | 649,782 | +0.15(+2.34%) |
May 13, 2015 | 6.447 | 6.567 | 6.357 | 6.423 | 619,200 | -0.01(-0.16%) |
May 12, 2015 | 6.493 | 6.597 | 6.220 | 6.433 | 1,187,553 | -0.07(-1.08%) |
May 11, 2015 | 6.597 | 6.933 | 6.363 | 6.503 | 873,708 | -0.12(-1.81%) |
May 08, 2015 | 6.743 | 6.800 | 6.413 | 6.623 | 1,177,242 | -0.07(-1.00%) |
May 07, 2015 | 5.800 | 7.167 | 5.723 | 6.690 | 7,347,162 | -2.20(-24.78%) |
May 06, 2015 | 9.150 | 9.280 | 8.737 | 8.893 | 401,400 | -0.26(-2.81%) |
May 05, 2015 | 9.533 | 9.577 | 9.000 | 9.150 | 719,394 | -0.54(-5.57%) |
May 04, 2015 | 9.713 | 9.977 | 9.570 | 9.690 | 238,956 | -0.04(-0.38%) |