Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.220 | 7.330 | 6.910 | 7.060 | 29,460,924 | +0.01(+0.14%) |
Jul 30, 2015 | 7.100 | 7.180 | 6.950 | 7.050 | 19,627,516 | -0.18(-2.49%) |
Jul 29, 2015 | 6.940 | 7.340 | 6.850 | 7.230 | 28,305,152 | +0.34(+4.93%) |
Jul 28, 2015 | 7.010 | 7.030 | 6.880 | 6.890 | 21,550,384 | -0.01(-0.14%) |
Jul 27, 2015 | 7.210 | 7.530 | 6.840 | 6.900 | 33,723,344 | -0.35(-4.83%) |
Jul 24, 2015 | 6.960 | 7.270 | 6.790 | 7.250 | 42,134,920 | +0.18(+2.55%) |
Jul 23, 2015 | 7.440 | 7.460 | 7.040 | 7.070 | 25,242,536 | -0.29(-3.94%) |
Jul 22, 2015 | 7.290 | 7.500 | 7.030 | 7.360 | 28,402,276 | -0.14(-1.87%) |
Jul 21, 2015 | 7.720 | 7.880 | 7.360 | 7.500 | 36,732,128 | +0.09(+1.21%) |
Jul 20, 2015 | 8.390 | 8.460 | 7.380 | 7.410 | 51,242,352 | -1.38(-15.70%) |
Jul 17, 2015 | 9.190 | 9.190 | 8.610 | 8.790 | 26,103,162 | -0.45(-4.87%) |
Jul 16, 2015 | 9.600 | 9.630 | 9.210 | 9.240 | 20,033,392 | -0.41(-4.25%) |
Jul 15, 2015 | 9.790 | 9.870 | 9.600 | 9.650 | 13,084,703 | -0.24(-2.43%) |
Jul 14, 2015 | 10.00 | 10.18 | 9.880 | 9.890 | 12,978,442 | -0.08(-0.80%) |
Jul 13, 2015 | 9.990 | 10.03 | 9.740 | 9.970 | 11,291,123 | -0.14(-1.38%) |
Jul 10, 2015 | 10.24 | 10.27 | 10.05 | 10.11 | 7,351,584 | -0.04(-0.39%) |
Jul 09, 2015 | 10.44 | 10.44 | 10.12 | 10.15 | 10,200,150 | -0.15(-1.46%) |
Jul 08, 2015 | 10.39 | 10.51 | 10.27 | 10.30 | 14,729,712 | -0.02(-0.19%) |
Jul 07, 2015 | 10.50 | 10.60 | 10.25 | 10.32 | 20,012,268 | -0.53(-4.88%) |
Jul 06, 2015 | 10.52 | 11.00 | 10.47 | 10.85 | 10,550,466 | +0.28(+2.65%) |
Jul 02, 2015 | 10.52 | 10.57 | 10.57 | 10.57 | 8,117,300 | +0.12(+1.15%) |
Jul 01, 2015 | 10.63 | 10.66 | 10.40 | 10.45 | 10,582,215 | -0.21(-1.97%) |
Jun 30, 2015 | 10.74 | 10.86 | 10.56 | 10.66 | 9,690,012 | -0.12(-1.11%) |
Jun 29, 2015 | 10.96 | 10.98 | 10.72 | 10.78 | 9,930,015 | -0.12(-1.10%) |
Jun 26, 2015 | 10.97 | 11.07 | 10.87 | 10.90 | 8,858,331 | -0.09(-0.82%) |
Jun 25, 2015 | 11.11 | 11.19 | 10.97 | 10.99 | 10,482,265 | -0.12(-1.08%) |
Jun 24, 2015 | 11.12 | 11.17 | 10.97 | 11.11 | 10,623,987 | -0.05(-0.45%) |
Jun 23, 2015 | 11.12 | 11.20 | 11.06 | 11.16 | 10,233,787 | +0.00(+0.00%) |
Jun 22, 2015 | 11.30 | 11.35 | 11.16 | 11.16 | 10,341,394 | -0.32(-2.79%) |
Jun 19, 2015 | 11.65 | 11.80 | 11.41 | 11.48 | 14,185,215 | -0.23(-1.96%) |
Jun 18, 2015 | 11.82 | 11.97 | 11.66 | 11.71 | 18,426,568 | +0.17(+1.47%) |
Jun 17, 2015 | 11.19 | 11.57 | 11.06 | 11.54 | 14,361,224 | +0.36(+3.22%) |
Jun 16, 2015 | 11.38 | 11.39 | 11.14 | 11.18 | 12,842,891 | -0.29(-2.53%) |
Jun 15, 2015 | 11.25 | 11.62 | 11.21 | 11.47 | 8,739,646 | +0.20(+1.77%) |
Jun 12, 2015 | 11.25 | 11.46 | 11.18 | 11.27 | 7,176,226 | +0.00(+0.00%) |
Jun 11, 2015 | 11.56 | 11.56 | 11.25 | 11.27 | 8,249,171 | -0.36(-3.10%) |
Jun 10, 2015 | 11.77 | 11.82 | 11.55 | 11.63 | 8,865,152 | +0.10(+0.87%) |
Jun 09, 2015 | 11.57 | 11.71 | 11.49 | 11.53 | 10,314,907 | +0.07(+0.61%) |
Jun 08, 2015 | 11.48 | 11.51 | 11.30 | 11.46 | 10,513,193 | -0.01(-0.09%) |
Jun 05, 2015 | 11.51 | 11.60 | 11.38 | 11.47 | 13,752,955 | -0.22(-1.88%) |
Jun 04, 2015 | 11.85 | 11.88 | 11.66 | 11.69 | 10,278,582 | -0.30(-2.50%) |
Jun 03, 2015 | 11.88 | 12.15 | 11.87 | 11.99 | 12,849,509 | +0.01(+0.08%) |
Jun 02, 2015 | 11.96 | 12.17 | 11.91 | 11.98 | 11,180,649 | +0.16(+1.35%) |
Jun 01, 2015 | 11.94 | 12.06 | 11.76 | 11.82 | 9,064,914 | -0.04(-0.34%) |
May 29, 2015 | 11.97 | 12.05 | 11.73 | 11.86 | 11,674,048 | -0.14(-1.17%) |
May 28, 2015 | 11.73 | 12.03 | 11.53 | 12.00 | 13,398,993 | +0.30(+2.56%) |
May 27, 2015 | 11.74 | 11.75 | 11.56 | 11.70 | 9,348,276 | -0.01(-0.09%) |
May 26, 2015 | 12.05 | 12.05 | 11.62 | 11.71 | 21,706,328 | -0.58(-4.72%) |
May 22, 2015 | 12.46 | 12.29 | 12.29 | 12.29 | 7,871,000 | -0.15(-1.21%) |
May 21, 2015 | 12.42 | 12.49 | 12.23 | 12.44 | 8,617,781 | +0.01(+0.08%) |
May 20, 2015 | 12.64 | 12.66 | 12.42 | 12.43 | 8,264,316 | -0.04(-0.32%) |
May 19, 2015 | 12.94 | 13.07 | 12.46 | 12.47 | 14,190,192 | -0.72(-5.46%) |
May 18, 2015 | 13.18 | 13.39 | 13.13 | 13.19 | 6,434,695 | +0.07(+0.53%) |
May 15, 2015 | 13.06 | 13.44 | 12.97 | 13.12 | 10,456,208 | -0.06(-0.46%) |
May 14, 2015 | 13.37 | 13.61 | 13.13 | 13.18 | 9,854,705 | -0.07(-0.53%) |
May 13, 2015 | 12.99 | 13.41 | 12.95 | 13.25 | 17,002,062 | +0.42(+3.27%) |
May 12, 2015 | 12.85 | 12.94 | 12.71 | 12.83 | 6,279,305 | +0.05(+0.39%) |
May 11, 2015 | 12.72 | 12.90 | 12.67 | 12.78 | 6,351,644 | +0.03(+0.24%) |
May 08, 2015 | 12.76 | 12.90 | 12.65 | 12.75 | 8,258,604 | +0.06(+0.47%) |
May 07, 2015 | 12.53 | 12.72 | 12.27 | 12.69 | 10,866,074 | +0.06(+0.48%) |
May 06, 2015 | 13.20 | 13.21 | 12.58 | 12.63 | 12,566,753 | -0.48(-3.66%) |
May 05, 2015 | 13.33 | 13.54 | 13.02 | 13.11 | 8,579,444 | -0.06(-0.46%) |
May 04, 2015 | 13.37 | 13.43 | 13.14 | 13.17 | 8,245,038 | +0.10(+0.77%) |