Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.440 | 9.840 | 9.385 | 9.610 | 308,568 | +0.11(+1.16%) |
Jul 30, 2015 | 9.140 | 10.08 | 9.110 | 9.500 | 793,759 | +1.60(+20.25%) |
Jul 29, 2015 | 8.630 | 8.660 | 7.850 | 7.900 | 851,255 | -0.56(-6.62%) |
Jul 28, 2015 | 9.320 | 9.320 | 8.430 | 8.460 | 677,541 | -0.80(-8.64%) |
Jul 27, 2015 | 9.550 | 9.550 | 9.190 | 9.260 | 290,291 | -0.33(-3.44%) |
Jul 24, 2015 | 9.610 | 9.680 | 9.460 | 9.590 | 252,998 | -0.07(-0.72%) |
Jul 23, 2015 | 9.880 | 9.890 | 9.610 | 9.660 | 145,517 | -0.25(-2.52%) |
Jul 22, 2015 | 9.870 | 9.920 | 9.710 | 9.910 | 194,191 | +0.03(+0.30%) |
Jul 21, 2015 | 9.860 | 10.04 | 9.820 | 9.880 | 149,311 | -0.01(-0.10%) |
Jul 20, 2015 | 10.21 | 10.22 | 9.840 | 9.890 | 154,782 | -0.27(-2.66%) |
Jul 17, 2015 | 10.19 | 10.27 | 10.11 | 10.16 | 154,948 | +0.01(+0.10%) |
Jul 16, 2015 | 10.09 | 10.25 | 10.03 | 10.15 | 138,300 | +0.15(+1.50%) |
Jul 15, 2015 | 10.07 | 10.21 | 9.940 | 10.00 | 116,866 | -0.11(-1.09%) |
Jul 14, 2015 | 9.810 | 10.12 | 9.800 | 10.11 | 136,591 | +0.26(+2.64%) |
Jul 13, 2015 | 9.760 | 9.860 | 9.550 | 9.850 | 287,976 | +0.14(+1.44%) |
Jul 10, 2015 | 9.670 | 9.750 | 9.560 | 9.710 | 203,156 | +0.12(+1.25%) |
Jul 09, 2015 | 9.690 | 9.730 | 9.550 | 9.590 | 314,580 | -0.05(-0.52%) |
Jul 08, 2015 | 9.590 | 9.740 | 9.500 | 9.640 | 214,883 | -0.09(-0.92%) |
Jul 07, 2015 | 9.720 | 9.750 | 9.416 | 9.730 | 206,868 | -0.02(-0.21%) |
Jul 06, 2015 | 10.00 | 10.00 | 9.660 | 9.750 | 186,438 | -0.36(-3.56%) |
Jul 02, 2015 | 10.06 | 10.11 | 10.11 | 10.11 | 284,100 | +0.06(+0.60%) |
Jul 01, 2015 | 9.890 | 10.24 | 9.890 | 10.05 | 246,397 | +0.24(+2.45%) |
Jun 30, 2015 | 9.730 | 9.880 | 9.730 | 9.810 | 251,443 | +0.15(+1.55%) |
Jun 29, 2015 | 9.740 | 9.940 | 9.590 | 9.660 | 292,014 | -0.31(-3.11%) |
Jun 26, 2015 | 10.21 | 10.21 | 9.910 | 9.970 | 315,834 | -0.21(-2.06%) |
Jun 25, 2015 | 10.16 | 10.35 | 10.09 | 10.18 | 326,194 | +0.02(+0.20%) |
Jun 24, 2015 | 10.14 | 10.29 | 10.04 | 10.16 | 351,210 | -0.09(-0.88%) |
Jun 23, 2015 | 10.14 | 10.32 | 10.03 | 10.25 | 290,169 | -0.03(-0.29%) |
Jun 22, 2015 | 10.33 | 10.39 | 10.04 | 10.28 | 277,653 | -0.02(-0.19%) |
Jun 19, 2015 | 10.52 | 10.55 | 10.22 | 10.30 | 930,627 | -0.19(-1.81%) |
Jun 18, 2015 | 10.52 | 10.63 | 10.46 | 10.49 | 283,930 | +0.00(+0.00%) |
Jun 17, 2015 | 10.35 | 10.66 | 10.27 | 10.49 | 257,946 | +0.18(+1.75%) |
Jun 16, 2015 | 10.18 | 10.34 | 9.950 | 10.31 | 261,216 | +0.07(+0.68%) |
Jun 15, 2015 | 9.650 | 10.27 | 9.640 | 10.24 | 319,882 | +0.41(+4.17%) |
Jun 12, 2015 | 9.820 | 9.970 | 9.680 | 9.830 | 224,617 | +0.01(+0.10%) |
Jun 11, 2015 | 9.760 | 9.950 | 9.745 | 9.820 | 210,202 | +0.04(+0.41%) |
Jun 10, 2015 | 9.670 | 9.910 | 9.615 | 9.780 | 334,967 | -0.02(-0.20%) |
Jun 09, 2015 | 10.02 | 10.04 | 9.710 | 9.800 | 290,030 | -0.35(-3.45%) |
Jun 08, 2015 | 9.960 | 10.21 | 9.940 | 10.15 | 298,843 | +0.16(+1.60%) |
Jun 05, 2015 | 9.970 | 10.03 | 9.820 | 9.990 | 206,353 | -0.02(-0.20%) |
Jun 04, 2015 | 9.950 | 10.04 | 9.830 | 10.01 | 323,752 | +0.00(+0.00%) |
Jun 03, 2015 | 9.610 | 10.04 | 9.570 | 10.01 | 359,616 | +0.43(+4.49%) |
Jun 02, 2015 | 9.590 | 9.660 | 9.520 | 9.580 | 250,272 | -0.03(-0.31%) |
Jun 01, 2015 | 9.680 | 9.760 | 9.570 | 9.610 | 371,727 | +0.04(+0.42%) |
May 29, 2015 | 9.670 | 9.690 | 9.560 | 9.570 | 331,421 | -0.13(-1.34%) |
May 28, 2015 | 9.800 | 9.960 | 9.640 | 9.700 | 366,519 | -0.21(-2.12%) |
May 27, 2015 | 10.19 | 10.19 | 9.870 | 9.910 | 657,929 | -0.25(-2.46%) |
May 26, 2015 | 10.12 | 10.47 | 9.850 | 10.16 | 1,471,644 | +1.22(+13.65%) |
May 22, 2015 | 8.800 | 8.940 | 8.940 | 8.940 | 311,100 | +0.13(+1.48%) |
May 21, 2015 | 8.880 | 8.900 | 8.800 | 8.810 | 262,468 | -0.04(-0.45%) |
May 20, 2015 | 8.900 | 8.910 | 8.810 | 8.850 | 290,899 | -0.04(-0.45%) |
May 19, 2015 | 8.760 | 8.900 | 8.730 | 8.890 | 469,586 | +0.13(+1.48%) |
May 18, 2015 | 8.790 | 8.820 | 8.655 | 8.760 | 361,841 | +0.01(+0.11%) |
May 15, 2015 | 8.670 | 8.810 | 8.520 | 8.750 | 430,307 | +0.10(+1.16%) |
May 14, 2015 | 8.610 | 8.770 | 8.460 | 8.650 | 422,933 | +0.03(+0.35%) |
May 13, 2015 | 8.470 | 8.700 | 8.160 | 8.620 | 996,354 | +0.09(+1.06%) |
May 12, 2015 | 8.300 | 8.600 | 8.100 | 8.530 | 2,848,127 | -0.93(-9.83%) |
May 11, 2015 | 9.480 | 9.640 | 9.420 | 9.460 | 299,394 | -0.05(-0.53%) |
May 08, 2015 | 9.560 | 9.680 | 9.470 | 9.510 | 202,280 | +0.01(+0.11%) |
May 07, 2015 | 9.420 | 9.600 | 9.370 | 9.500 | 263,440 | -0.01(-0.11%) |
May 06, 2015 | 9.460 | 9.520 | 9.390 | 9.510 | 198,102 | +0.11(+1.17%) |
May 05, 2015 | 9.520 | 9.660 | 9.370 | 9.400 | 233,299 | -0.09(-0.95%) |
May 04, 2015 | 9.440 | 9.530 | 9.440 | 9.490 | 188,821 | +0.07(+0.74%) |