Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.722 | 9.765 | 9.696 | 9.739 | 9,582 | +0.04(+0.44%) |
Jul 30, 2015 | 9.764 | 9.765 | 9.688 | 9.696 | 4,163 | -0.04(-0.40%) |
Jul 29, 2015 | 9.696 | 9.765 | 9.619 | 9.735 | 6,010 | +0.13(+1.39%) |
Jul 28, 2015 | 9.765 | 9.817 | 9.597 | 9.602 | 19,057 | +0.00(+0.00%) |
Jul 27, 2015 | 9.653 | 9.653 | 9.602 | 9.602 | 2,882 | -0.03(-0.27%) |
Jul 24, 2015 | 9.498 | 9.765 | 9.455 | 9.628 | 32,368 | +1.02(+11.86%) |
Jul 23, 2015 | 8.603 | 8.620 | 8.586 | 8.607 | 13,943 | +0.01(+0.07%) |
Jul 22, 2015 | 8.592 | 8.611 | 8.578 | 8.601 | 4,065 | +0.03(+0.37%) |
Jul 21, 2015 | 8.569 | 8.570 | 8.561 | 8.569 | 4,376 | -0.03(-0.39%) |
Jul 20, 2015 | 8.603 | 8.620 | 8.537 | 8.603 | 9,233 | +0.12(+1.44%) |
Jul 17, 2015 | 8.418 | 8.517 | 8.418 | 8.481 | 1,281 | +0.05(+0.55%) |
Jul 16, 2015 | 8.435 | 8.435 | 8.435 | 8.435 | 217 | -0.05(-0.57%) |
Jul 15, 2015 | 8.483 | 8.483 | 8.483 | 8.483 | 223 | -0.01(-0.12%) |
Jul 14, 2015 | 8.569 | 8.569 | 8.494 | 8.494 | 1,077 | +0.16(+1.92%) |
Jul 13, 2015 | 8.544 | 8.643 | 8.242 | 8.334 | 6,389 | -0.29(-3.41%) |
Jul 10, 2015 | 8.662 | 8.771 | 8.620 | 8.628 | 10,886 | -0.13(-1.44%) |
Jul 09, 2015 | 8.695 | 8.872 | 8.695 | 8.754 | 19,198 | +0.06(+0.68%) |
Jul 08, 2015 | 8.695 | 8.695 | 8.695 | 8.695 | 322 | -0.04(-0.48%) |
Jul 07, 2015 | 8.704 | 8.737 | 8.695 | 8.737 | 3,896 | -0.02(-0.19%) |
Jul 06, 2015 | 8.552 | 8.754 | 8.552 | 8.754 | 1,611 | -0.07(-0.76%) |
Jul 02, 2015 | 8.645 | 8.822 | 8.822 | 8.822 | 1,426 | +0.01(+0.10%) |
Jul 01, 2015 | 8.704 | 8.847 | 8.704 | 8.813 | 7,383 | +0.04(+0.50%) |
Jun 30, 2015 | 8.771 | 8.864 | 8.746 | 8.770 | 4,351 | -0.06(-0.68%) |
Jun 29, 2015 | 8.897 | 8.964 | 8.830 | 8.830 | 7,301 | -0.18(-1.96%) |
Jun 26, 2015 | 8.879 | 9.007 | 8.877 | 9.007 | 3,079 | +0.10(+1.08%) |
Jun 25, 2015 | 8.910 | 8.910 | 8.910 | 8.910 | 371 | -0.07(-0.79%) |
Jun 24, 2015 | 8.830 | 8.998 | 8.830 | 8.981 | 3,625 | -0.01(-0.09%) |
Jun 23, 2015 | 8.981 | 9.015 | 8.847 | 8.990 | 18,989 | +0.03(+0.29%) |
Jun 22, 2015 | 9.149 | 9.149 | 8.830 | 8.964 | 5,165 | +0.07(+0.84%) |
Jun 19, 2015 | 8.914 | 8.914 | 8.771 | 8.889 | 4,917 | -0.02(-0.19%) |
Jun 18, 2015 | 8.805 | 8.964 | 8.668 | 8.906 | 8,463 | +0.17(+1.92%) |
Jun 17, 2015 | 8.830 | 9.419 | 8.662 | 8.737 | 94,316 | +1.40(+19.08%) |
Jun 16, 2015 | 7.476 | 7.484 | 7.299 | 7.337 | 9,715 | -0.23(-3.06%) |
Jun 15, 2015 | 7.643 | 7.643 | 7.316 | 7.568 | 7,713 | -0.04(-0.55%) |
Jun 12, 2015 | 7.636 | 7.644 | 7.568 | 7.611 | 2,383 | -0.12(-1.52%) |
Jun 11, 2015 | 7.735 | 7.745 | 7.577 | 7.728 | 596 | -0.02(-0.22%) |
Jun 10, 2015 | 7.724 | 7.745 | 7.724 | 7.745 | 362 | +0.04(+0.55%) |
Jun 09, 2015 | 7.568 | 7.854 | 7.568 | 7.703 | 10,057 | +0.06(+0.77%) |
Jun 08, 2015 | 7.661 | 7.695 | 7.568 | 7.644 | 4,592 | -0.06(-0.76%) |
Jun 05, 2015 | 7.678 | 7.703 | 7.610 | 7.703 | 2,036 | +0.03(+0.33%) |
Jun 04, 2015 | 7.686 | 7.695 | 7.678 | 7.678 | 3,010 | +0.01(+0.11%) |
Jun 03, 2015 | 7.568 | 7.678 | 7.518 | 7.669 | 3,655 | +0.01(+0.11%) |
Jun 02, 2015 | 7.591 | 7.669 | 7.591 | 7.661 | 2,597 | +0.05(+0.66%) |
Jun 01, 2015 | 7.619 | 7.619 | 7.602 | 7.611 | 4,649 | +0.01(+0.11%) |
May 29, 2015 | 7.653 | 7.720 | 7.595 | 7.602 | 6,094 | -0.21(-2.69%) |
May 28, 2015 | 7.829 | 7.829 | 7.812 | 7.812 | 379 | +0.02(+0.22%) |
May 26, 2015 | 7.711 | 7.796 | 7.796 | 7.796 | 1,426 | +0.04(+0.54%) |
May 22, 2015 | 7.577 | 7.753 | 7.753 | 7.753 | 8,680 | +0.16(+2.17%) |
May 20, 2015 | 7.703 | 7.589 | 7.589 | 7.589 | 2,021 | -0.03(-0.40%) |
May 19, 2015 | 7.585 | 7.753 | 7.585 | 7.619 | 1,667 | -0.09(-1.20%) |
May 18, 2015 | 7.585 | 7.711 | 7.568 | 7.711 | 2,032 | +0.14(+1.89%) |
May 15, 2015 | 7.661 | 7.779 | 7.543 | 7.568 | 1,694 | -0.16(-2.07%) |
May 14, 2015 | 7.846 | 7.854 | 7.728 | 7.728 | 4,521 | -0.01(-0.11%) |
May 13, 2015 | 7.770 | 7.779 | 7.737 | 7.737 | 910 | -0.01(-0.11%) |
May 12, 2015 | 7.594 | 7.745 | 7.585 | 7.745 | 9,201 | +0.14(+1.88%) |
May 11, 2015 | 7.400 | 7.602 | 7.400 | 7.602 | 8,098 | +0.16(+2.15%) |
May 08, 2015 | 7.317 | 7.510 | 7.299 | 7.442 | 13,604 | +0.13(+1.72%) |
May 07, 2015 | 7.316 | 7.316 | 7.316 | 7.316 | 833 | -0.01(-0.11%) |
May 06, 2015 | 7.325 | 7.375 | 7.316 | 7.324 | 1,745 | -0.10(-1.36%) |
May 05, 2015 | 7.425 | 7.426 | 7.316 | 7.426 | 1,646 | +0.11(+1.49%) |
May 04, 2015 | 7.459 | 7.459 | 7.283 | 7.316 | 3,882 | -0.11(-1.49%) |