Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.480 | 6.480 | 6.400 | 6.450 | 3,113 | +0.04(+0.62%) |
Jul 30, 2015 | 6.510 | 6.550 | 6.111 | 6.410 | 20,508 | -0.13(-1.99%) |
Jul 29, 2015 | 6.790 | 6.792 | 6.510 | 6.540 | 16,693 | -0.38(-5.49%) |
Jul 28, 2015 | 7.170 | 7.170 | 6.750 | 6.920 | 14,660 | -0.10(-1.42%) |
Jul 27, 2015 | 7.200 | 7.200 | 7.000 | 7.020 | 11,946 | -0.18(-2.50%) |
Jul 24, 2015 | 7.250 | 7.290 | 7.200 | 7.200 | 4,874 | -0.02(-0.28%) |
Jul 23, 2015 | 7.560 | 7.630 | 7.200 | 7.220 | 28,188 | -0.35(-4.62%) |
Jul 22, 2015 | 7.460 | 7.750 | 7.460 | 7.570 | 6,502 | +0.06(+0.80%) |
Jul 21, 2015 | 7.600 | 7.795 | 7.510 | 7.510 | 5,813 | -0.10(-1.31%) |
Jul 20, 2015 | 7.340 | 7.610 | 7.340 | 7.610 | 3,013 | +0.37(+5.11%) |
Jul 17, 2015 | 7.180 | 7.310 | 7.180 | 7.240 | 5,722 | +0.05(+0.70%) |
Jul 16, 2015 | 7.660 | 7.660 | 7.100 | 7.190 | 8,410 | +0.10(+1.41%) |
Jul 15, 2015 | 7.060 | 7.102 | 7.060 | 7.090 | 3,235 | -0.05(-0.70%) |
Jul 14, 2015 | 7.240 | 7.270 | 7.100 | 7.140 | 5,807 | +0.11(+1.51%) |
Jul 13, 2015 | 7.300 | 7.300 | 7.000 | 7.034 | 15,824 | -0.37(-4.95%) |
Jul 10, 2015 | 7.540 | 7.790 | 7.400 | 7.400 | 9,474 | -0.10(-1.33%) |
Jul 09, 2015 | 7.900 | 7.900 | 7.430 | 7.500 | 13,185 | -0.41(-5.18%) |
Jul 08, 2015 | 8.420 | 8.420 | 7.910 | 7.910 | 6,754 | -0.54(-6.39%) |
Jul 07, 2015 | 8.650 | 8.650 | 8.440 | 8.450 | 12,122 | -0.06(-0.71%) |
Jul 06, 2015 | 8.840 | 8.890 | 8.500 | 8.510 | 17,658 | -0.34(-3.84%) |
Jul 02, 2015 | 9.060 | 8.850 | 8.850 | 8.850 | 7,900 | -0.21(-2.36%) |
Jul 01, 2015 | 9.070 | 9.100 | 9.064 | 9.064 | 1,951 | -0.04(-0.40%) |
Jun 30, 2015 | 9.120 | 9.120 | 9.040 | 9.100 | 7,797 | +0.06(+0.66%) |
Jun 29, 2015 | 8.920 | 9.050 | 8.870 | 9.040 | 11,090 | +0.26(+2.96%) |
Jun 26, 2015 | 8.850 | 9.094 | 8.670 | 8.780 | 3,632 | +0.07(+0.80%) |
Jun 25, 2015 | 8.770 | 9.000 | 8.700 | 8.710 | 4,837 | -0.01(-0.11%) |
Jun 24, 2015 | 8.746 | 8.810 | 8.650 | 8.720 | 3,827 | -0.03(-0.34%) |
Jun 23, 2015 | 8.740 | 8.750 | 8.684 | 8.750 | 5,035 | +0.02(+0.23%) |
Jun 22, 2015 | 8.720 | 8.740 | 8.550 | 8.730 | 12,193 | +0.08(+0.88%) |
Jun 19, 2015 | 8.583 | 8.831 | 8.580 | 8.654 | 3,452 | +0.07(+0.86%) |
Jun 18, 2015 | 8.580 | 8.600 | 8.520 | 8.580 | 4,820 | +0.10(+1.18%) |
Jun 17, 2015 | 8.680 | 8.897 | 8.420 | 8.480 | 7,504 | -0.02(-0.24%) |
Jun 16, 2015 | 8.590 | 8.940 | 8.470 | 8.500 | 9,540 | +0.05(+0.59%) |
Jun 15, 2015 | 8.750 | 8.790 | 8.450 | 8.450 | 8,735 | -0.34(-3.87%) |
Jun 12, 2015 | 8.760 | 8.898 | 8.760 | 8.790 | 1,488 | +0.03(+0.34%) |
Jun 11, 2015 | 8.940 | 8.980 | 8.760 | 8.760 | 5,080 | -0.09(-1.02%) |
Jun 10, 2015 | 8.751 | 8.850 | 8.751 | 8.850 | 2,412 | +0.06(+0.68%) |
Jun 09, 2015 | 8.800 | 8.800 | 8.750 | 8.790 | 2,550 | -0.06(-0.68%) |
Jun 08, 2015 | 8.960 | 8.990 | 8.750 | 8.850 | 11,020 | -0.09(-1.01%) |
Jun 05, 2015 | 8.931 | 8.940 | 8.931 | 8.940 | 1,182 | +0.05(+0.56%) |
Jun 04, 2015 | 8.850 | 8.900 | 8.820 | 8.890 | 4,420 | +0.08(+0.90%) |
Jun 03, 2015 | 8.880 | 8.900 | 8.800 | 8.810 | 8,205 | +0.03(+0.35%) |
Jun 02, 2015 | 8.840 | 8.880 | 8.780 | 8.780 | 6,240 | +0.03(+0.34%) |
Jun 01, 2015 | 8.600 | 8.760 | 8.600 | 8.750 | 2,187 | +0.15(+1.75%) |
May 29, 2015 | 8.660 | 8.840 | 8.420 | 8.600 | 7,337 | -0.04(-0.46%) |
May 28, 2015 | 8.420 | 8.640 | 8.420 | 8.640 | 7,766 | +0.22(+2.61%) |
May 27, 2015 | 8.371 | 8.510 | 8.371 | 8.420 | 8,896 | +0.08(+0.96%) |
May 26, 2015 | 8.310 | 8.350 | 8.250 | 8.340 | 12,730 | +0.15(+1.83%) |
May 22, 2015 | 8.210 | 8.190 | 8.190 | 8.190 | 13,100 | -0.12(-1.42%) |
May 21, 2015 | 8.250 | 8.308 | 8.210 | 8.308 | 4,019 | +0.12(+1.52%) |
May 20, 2015 | 8.200 | 8.250 | 8.000 | 8.184 | 3,176 | -0.09(-1.04%) |
May 19, 2015 | 8.100 | 8.320 | 8.100 | 8.270 | 13,371 | +0.17(+2.10%) |
May 18, 2015 | 7.770 | 8.100 | 7.770 | 8.100 | 13,154 | +0.36(+4.65%) |
May 15, 2015 | 7.640 | 7.740 | 7.640 | 7.740 | 710 | +0.20(+2.65%) |
May 14, 2015 | 7.720 | 7.800 | 7.540 | 7.540 | 6,876 | -0.21(-2.70%) |
May 13, 2015 | 7.790 | 7.790 | 7.720 | 7.750 | 2,479 | +0.09(+1.22%) |
May 12, 2015 | 7.740 | 7.750 | 7.656 | 7.656 | 3,500 | -0.11(-1.47%) |
May 11, 2015 | 7.710 | 7.890 | 7.680 | 7.770 | 6,501 | -0.02(-0.26%) |
May 08, 2015 | 7.700 | 7.860 | 7.700 | 7.790 | 2,865 | +0.07(+0.91%) |
May 07, 2015 | 8.030 | 8.030 | 7.700 | 7.720 | 10,095 | -0.26(-3.26%) |
May 06, 2015 | 7.950 | 8.080 | 7.950 | 7.980 | 7,531 | -0.00(-0.05%) |
May 05, 2015 | 8.000 | 8.000 | 7.950 | 7.984 | 2,879 | -0.06(-0.70%) |
May 04, 2015 | 8.080 | 8.080 | 8.000 | 8.040 | 4,720 | -0.07(-0.84%) |