Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.115 | 7.239 | 6.814 | 6.825 | 54,369 | -0.16(-2.31%) |
Jul 30, 2015 | 7.502 | 7.685 | 6.986 | 6.986 | 77,587 | -0.60(-7.87%) |
Jul 29, 2015 | 7.104 | 7.771 | 7.067 | 7.583 | 84,541 | +0.59(+8.37%) |
Jul 28, 2015 | 7.094 | 7.228 | 6.986 | 6.997 | 33,625 | -0.17(-2.32%) |
Jul 27, 2015 | 6.809 | 7.169 | 6.556 | 7.163 | 60,966 | +0.06(+0.91%) |
Jul 24, 2015 | 7.653 | 7.685 | 6.959 | 7.099 | 47,170 | -0.42(-5.64%) |
Jul 23, 2015 | 7.384 | 8.029 | 7.239 | 7.524 | 96,857 | +0.27(+3.78%) |
Jul 22, 2015 | 6.879 | 7.298 | 6.782 | 7.249 | 91,794 | +0.33(+4.74%) |
Jul 21, 2015 | 6.820 | 7.679 | 6.775 | 6.922 | 93,595 | -0.05(-0.69%) |
Jul 20, 2015 | 7.454 | 7.599 | 6.470 | 6.970 | 112,991 | -0.56(-7.49%) |
Jul 17, 2015 | 7.636 | 7.776 | 7.497 | 7.534 | 45,372 | -0.21(-2.77%) |
Jul 16, 2015 | 8.174 | 8.297 | 7.604 | 7.749 | 69,321 | -0.31(-3.80%) |
Jul 15, 2015 | 8.104 | 8.104 | 7.685 | 8.056 | 69,982 | +0.01(+0.13%) |
Jul 14, 2015 | 8.007 | 8.194 | 7.980 | 8.045 | 14,533 | +0.00(+0.00%) |
Jul 13, 2015 | 8.464 | 8.690 | 7.787 | 8.045 | 174,043 | -0.30(-3.54%) |
Jul 10, 2015 | 7.841 | 8.598 | 7.803 | 8.340 | 55,819 | +0.45(+5.72%) |
Jul 09, 2015 | 7.846 | 7.970 | 7.674 | 7.889 | 76,044 | -0.06(-0.74%) |
Jul 08, 2015 | 8.410 | 8.410 | 7.814 | 7.948 | 32,923 | -0.37(-4.46%) |
Jul 07, 2015 | 8.104 | 8.717 | 7.583 | 8.319 | 101,469 | +0.15(+1.84%) |
Jul 06, 2015 | 8.410 | 8.552 | 8.158 | 8.168 | 33,267 | -0.38(-4.46%) |
Jul 02, 2015 | 8.889 | 8.550 | 8.550 | 8.550 | 90,064 | -0.19(-2.15%) |
Jul 01, 2015 | 8.781 | 8.942 | 8.733 | 8.738 | 46,786 | -0.02(-0.25%) |
Jun 30, 2015 | 8.824 | 9.042 | 8.760 | 8.760 | 80,903 | -0.05(-0.61%) |
Jun 29, 2015 | 8.872 | 9.055 | 8.797 | 8.813 | 108,731 | -0.06(-0.67%) |
Jun 26, 2015 | 8.932 | 9.157 | 8.867 | 8.872 | 37,155 | -0.12(-1.31%) |
Jun 25, 2015 | 9.009 | 9.345 | 8.953 | 8.991 | 136,683 | -0.02(-0.24%) |
Jun 24, 2015 | 9.189 | 9.365 | 8.853 | 9.012 | 159,716 | -0.15(-1.64%) |
Jun 23, 2015 | 9.114 | 9.254 | 8.878 | 9.163 | 16,849 | +0.16(+1.73%) |
Jun 22, 2015 | 8.867 | 9.361 | 8.765 | 9.007 | 146,182 | +0.13(+1.51%) |
Jun 19, 2015 | 9.082 | 9.130 | 8.872 | 8.872 | 21,529 | +0.04(+0.49%) |
Jun 18, 2015 | 9.082 | 9.404 | 8.819 | 8.829 | 131,381 | -0.28(-3.07%) |
Jun 17, 2015 | 9.265 | 9.364 | 8.856 | 9.109 | 94,003 | +0.04(+0.41%) |
Jun 16, 2015 | 9.167 | 9.399 | 8.948 | 9.071 | 63,965 | -0.24(-2.60%) |
Jun 15, 2015 | 9.324 | 9.512 | 9.001 | 9.313 | 83,880 | +0.15(+1.64%) |
Jun 12, 2015 | 9.055 | 9.184 | 8.819 | 9.163 | 63,735 | +0.01(+0.12%) |
Jun 11, 2015 | 9.039 | 9.184 | 8.942 | 9.152 | 49,185 | +0.12(+1.37%) |
Jun 10, 2015 | 8.770 | 9.039 | 8.749 | 9.028 | 43,666 | +0.16(+1.76%) |
Jun 09, 2015 | 8.786 | 9.012 | 8.706 | 8.872 | 69,297 | +0.01(+0.12%) |
Jun 08, 2015 | 8.835 | 8.889 | 8.663 | 8.862 | 62,842 | -0.06(-0.66%) |
Jun 05, 2015 | 9.002 | 9.077 | 8.652 | 8.921 | 109,690 | -0.08(-0.90%) |
Jun 04, 2015 | 8.598 | 9.017 | 8.469 | 9.001 | 141,311 | +0.40(+4.62%) |
Jun 03, 2015 | 8.340 | 8.641 | 8.195 | 8.604 | 120,879 | +0.28(+3.36%) |
Jun 02, 2015 | 7.884 | 8.357 | 7.701 | 8.324 | 54,159 | +0.41(+5.23%) |
Jun 01, 2015 | 7.792 | 8.125 | 7.647 | 7.910 | 90,175 | -0.05(-0.61%) |
May 29, 2015 | 7.878 | 8.276 | 7.636 | 7.959 | 67,523 | +0.19(+2.49%) |
May 28, 2015 | 8.034 | 8.034 | 7.470 | 7.765 | 164,216 | -0.38(-4.62%) |
May 27, 2015 | 8.174 | 8.174 | 7.948 | 8.142 | 40,536 | -0.05(-0.59%) |
May 26, 2015 | 8.287 | 8.303 | 8.125 | 8.190 | 27,398 | -0.22(-2.62%) |
May 22, 2015 | 8.459 | 8.410 | 8.410 | 8.410 | 10,606 | +0.03(+0.38%) |
May 21, 2015 | 8.201 | 8.378 | 8.201 | 8.378 | 24,966 | +0.19(+2.30%) |
May 20, 2015 | 8.260 | 8.383 | 8.190 | 8.190 | 31,903 | +0.04(+0.53%) |
May 19, 2015 | 8.195 | 8.236 | 8.061 | 8.147 | 42,002 | -0.05(-0.66%) |
May 18, 2015 | 8.335 | 8.335 | 7.959 | 8.201 | 77,174 | -0.08(-0.97%) |
May 15, 2015 | 8.528 | 8.604 | 8.158 | 8.281 | 50,815 | -0.03(-0.32%) |
May 14, 2015 | 8.131 | 8.502 | 8.131 | 8.308 | 41,381 | +0.19(+2.32%) |
May 13, 2015 | 8.399 | 8.496 | 7.857 | 8.120 | 207,854 | -0.39(-4.55%) |
May 12, 2015 | 8.082 | 8.679 | 8.082 | 8.507 | 69,708 | +0.38(+4.70%) |
May 11, 2015 | 8.700 | 8.700 | 8.072 | 8.125 | 45,236 | -0.54(-6.20%) |
May 08, 2015 | 8.573 | 9.017 | 8.573 | 8.663 | 30,880 | +0.05(+0.56%) |
May 07, 2015 | 8.598 | 8.614 | 8.104 | 8.614 | 79,682 | -0.01(-0.12%) |
May 06, 2015 | 9.184 | 9.184 | 8.491 | 8.625 | 30,681 | -0.51(-5.59%) |
May 05, 2015 | 9.254 | 9.404 | 9.118 | 9.136 | 40,683 | -0.13(-1.39%) |
May 04, 2015 | 9.673 | 9.673 | 9.120 | 9.265 | 57,618 | -0.20(-2.16%) |