Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.690 | 5.690 | 4.710 | 5.400 | 37,755 | -0.15(-2.70%) |
Jul 30, 2015 | 5.650 | 5.800 | 5.390 | 5.550 | 15,684 | -0.07(-1.16%) |
Jul 29, 2015 | 5.600 | 6.000 | 5.600 | 5.615 | 32,334 | +0.07(+1.26%) |
Jul 28, 2015 | 6.100 | 6.200 | 5.540 | 5.545 | 29,315 | -0.63(-10.28%) |
Jul 27, 2015 | 6.550 | 7.006 | 6.090 | 6.180 | 77,528 | -0.52(-7.76%) |
Jul 24, 2015 | 7.000 | 7.074 | 6.670 | 6.700 | 37,989 | -0.28(-4.01%) |
Jul 23, 2015 | 7.368 | 7.530 | 6.860 | 6.980 | 88,090 | -0.17(-2.38%) |
Jul 22, 2015 | 7.350 | 7.500 | 7.150 | 7.150 | 14,394 | +0.03(+0.42%) |
Jul 21, 2015 | 7.560 | 7.560 | 7.120 | 7.120 | 91,065 | -0.48(-6.32%) |
Jul 20, 2015 | 8.010 | 8.010 | 7.500 | 7.600 | 11,418 | -0.64(-7.77%) |
Jul 17, 2015 | 8.000 | 8.420 | 8.000 | 8.240 | 1,606 | +0.21(+2.62%) |
Jul 16, 2015 | 7.840 | 8.050 | 7.510 | 8.030 | 7,129 | +0.23(+2.95%) |
Jul 15, 2015 | 7.610 | 7.980 | 7.500 | 7.800 | 6,102 | -0.32(-3.94%) |
Jul 14, 2015 | 8.000 | 8.200 | 7.970 | 8.120 | 1,952 | +0.61(+8.12%) |
Jul 13, 2015 | 8.104 | 8.589 | 7.510 | 7.510 | 20,957 | -0.23(-2.97%) |
Jul 10, 2015 | 7.750 | 7.750 | 7.600 | 7.740 | 4,616 | +0.16(+2.11%) |
Jul 09, 2015 | 7.500 | 7.600 | 7.500 | 7.580 | 3,207 | -0.01(-0.13%) |
Jul 08, 2015 | 7.700 | 7.730 | 7.590 | 7.590 | 6,314 | -0.11(-1.43%) |
Jul 07, 2015 | 7.680 | 8.000 | 7.680 | 7.700 | 3,913 | -0.10(-1.28%) |
Jul 06, 2015 | 7.550 | 8.305 | 7.510 | 7.800 | 62,793 | +0.12(+1.56%) |
Jul 02, 2015 | 7.940 | 7.680 | 7.680 | 7.680 | 20,100 | -0.08(-1.03%) |
Jul 01, 2015 | 8.230 | 8.450 | 7.660 | 7.760 | 11,808 | -0.48(-5.83%) |
Jun 30, 2015 | 8.820 | 8.820 | 8.060 | 8.240 | 6,352 | -0.25(-2.94%) |
Jun 29, 2015 | 8.220 | 8.490 | 8.020 | 8.490 | 7,081 | +0.49(+6.13%) |
Jun 26, 2015 | 8.770 | 8.770 | 8.000 | 8.000 | 15,574 | -0.68(-7.83%) |
Jun 25, 2015 | 8.490 | 8.922 | 8.000 | 8.680 | 29,492 | +0.65(+8.09%) |
Jun 24, 2015 | 8.320 | 8.320 | 8.000 | 8.030 | 6,505 | -0.13(-1.56%) |
Jun 23, 2015 | 7.950 | 8.700 | 7.950 | 8.157 | 6,375 | +0.04(+0.46%) |
Jun 22, 2015 | 8.300 | 8.300 | 8.050 | 8.120 | 2,102 | +0.10(+1.25%) |
Jun 19, 2015 | 7.906 | 8.500 | 7.900 | 8.020 | 6,151 | -0.40(-4.75%) |
Jun 18, 2015 | 7.850 | 8.788 | 7.850 | 8.420 | 5,817 | -0.22(-2.55%) |
Jun 16, 2015 | 8.720 | 8.640 | 8.640 | 8.640 | 137 | +0.40(+4.79%) |
Jun 15, 2015 | 8.300 | 8.450 | 7.990 | 8.245 | 5,290 | +0.04(+0.55%) |
Jun 12, 2015 | 8.480 | 8.799 | 8.200 | 8.200 | 12,358 | -0.19(-2.26%) |
Jun 11, 2015 | 8.500 | 9.130 | 8.200 | 8.390 | 21,238 | -0.16(-1.87%) |
Jun 10, 2015 | 9.050 | 9.050 | 8.550 | 8.550 | 1,003 | +0.29(+3.51%) |
Jun 09, 2015 | 8.550 | 8.940 | 8.150 | 8.260 | 21,943 | -0.38(-4.40%) |
Jun 08, 2015 | 8.660 | 9.115 | 8.530 | 8.640 | 8,370 | -0.26(-2.92%) |
Jun 05, 2015 | 8.800 | 8.900 | 8.390 | 8.900 | 12,333 | +0.09(+1.02%) |
Jun 04, 2015 | 9.890 | 9.950 | 8.760 | 8.810 | 10,039 | -1.14(-11.46%) |
Jun 03, 2015 | 7.060 | 9.950 | 7.060 | 9.950 | 52,774 | +2.70(+37.24%) |
Jun 02, 2015 | 7.500 | 7.500 | 6.800 | 7.250 | 459,059 | -0.13(-1.76%) |
Jun 01, 2015 | 7.600 | 7.610 | 7.380 | 7.380 | 27,716 | -0.32(-4.15%) |
May 29, 2015 | 7.990 | 8.000 | 7.560 | 7.700 | 41,596 | -0.22(-2.78%) |
May 28, 2015 | 7.990 | 8.000 | 7.920 | 7.920 | 12,328 | +0.01(+0.13%) |
May 27, 2015 | 8.200 | 8.200 | 7.900 | 7.910 | 2,621 | -0.07(-0.88%) |
May 26, 2015 | 8.010 | 8.190 | 7.900 | 7.980 | 219,567 | -0.08(-0.99%) |
May 22, 2015 | 8.700 | 8.060 | 8.060 | 8.060 | 10,400 | -0.57(-6.63%) |
May 21, 2015 | 10.48 | 10.48 | 8.150 | 8.633 | 17,806 | -0.66(-7.08%) |
May 20, 2015 | 9.200 | 9.290 | 8.912 | 9.290 | 9,955 | +0.09(+0.98%) |
May 19, 2015 | 9.500 | 9.500 | 8.810 | 9.200 | 16,544 | -0.36(-3.77%) |
May 18, 2015 | 9.750 | 10.19 | 9.500 | 9.560 | 23,985 | -0.44(-4.40%) |
May 15, 2015 | 9.950 | 10.24 | 9.800 | 10.00 | 6,718 | +0.09(+0.91%) |
May 14, 2015 | 10.11 | 10.34 | 9.900 | 9.910 | 14,061 | -0.09(-0.90%) |
May 13, 2015 | 10.04 | 10.84 | 9.910 | 10.00 | 35,785 | +0.08(+0.76%) |
May 12, 2015 | 10.03 | 10.04 | 9.820 | 9.925 | 3,086 | +0.06(+0.65%) |
May 11, 2015 | 9.510 | 10.05 | 9.510 | 9.860 | 8,494 | -0.17(-1.69%) |
May 08, 2015 | 12.31 | 12.31 | 9.540 | 10.03 | 57,320 | -2.89(-22.37%) |
May 07, 2015 | 12.81 | 13.10 | 11.99 | 12.92 | 7,594 | +0.12(+0.94%) |
May 06, 2015 | 14.20 | 14.20 | 12.50 | 12.80 | 5,510 | -0.41(-3.10%) |
May 05, 2015 | 13.52 | 13.75 | 12.72 | 13.21 | 7,390 | -0.29(-2.15%) |
May 04, 2015 | 13.48 | 13.50 | 13.46 | 13.50 | 1,100 | +0.21(+1.62%) |