Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.510 | 9.718 | 9.460 | 9.548 | 7,298,995 | +0.03(+0.34%) |
Jul 30, 2015 | 9.462 | 9.540 | 9.342 | 9.516 | 7,203,635 | +0.04(+0.46%) |
Jul 29, 2015 | 9.440 | 9.492 | 9.302 | 9.472 | 8,240,015 | +0.05(+0.51%) |
Jul 28, 2015 | 9.486 | 9.510 | 9.248 | 9.424 | 8,884,680 | +0.00(+0.04%) |
Jul 27, 2015 | 9.522 | 9.592 | 9.362 | 9.420 | 9,528,765 | -0.18(-1.85%) |
Jul 24, 2015 | 9.460 | 9.660 | 9.450 | 9.598 | 15,267,315 | +0.23(+2.48%) |
Jul 23, 2015 | 9.442 | 9.566 | 9.200 | 9.366 | 34,907,940 | +0.91(+10.71%) |
Jul 22, 2015 | 8.612 | 8.712 | 8.422 | 8.460 | 17,790,724 | -0.13(-1.54%) |
Jul 21, 2015 | 8.494 | 8.698 | 8.396 | 8.592 | 11,189,940 | +0.11(+1.32%) |
Jul 20, 2015 | 8.482 | 8.554 | 8.416 | 8.480 | 4,873,495 | -0.00(-0.02%) |
Jul 17, 2015 | 8.576 | 8.580 | 8.420 | 8.482 | 5,427,525 | -0.07(-0.82%) |
Jul 16, 2015 | 8.500 | 8.556 | 8.450 | 8.552 | 5,323,875 | +0.12(+1.47%) |
Jul 15, 2015 | 8.504 | 8.538 | 8.395 | 8.428 | 4,105,390 | -0.09(-1.10%) |
Jul 14, 2015 | 8.336 | 8.552 | 8.304 | 8.522 | 7,241,790 | +0.22(+2.65%) |
Jul 13, 2015 | 8.392 | 8.398 | 8.252 | 8.302 | 6,394,100 | +0.01(+0.14%) |
Jul 10, 2015 | 8.346 | 8.346 | 8.214 | 8.290 | 4,789,510 | +0.01(+0.17%) |
Jul 09, 2015 | 8.280 | 8.428 | 8.226 | 8.276 | 7,694,335 | +0.16(+2.00%) |
Jul 08, 2015 | 8.008 | 8.152 | 7.976 | 8.114 | 7,995,130 | -0.01(-0.10%) |
Jul 07, 2015 | 8.128 | 8.136 | 7.826 | 8.122 | 10,025,690 | +0.13(+1.60%) |
Jul 06, 2015 | 7.946 | 8.098 | 7.808 | 7.994 | 9,794,395 | -0.25(-3.06%) |
Jul 02, 2015 | 8.292 | 8.246 | 8.246 | 8.246 | 4,407,000 | -0.01(-0.12%) |
Jul 01, 2015 | 8.368 | 8.380 | 8.206 | 8.256 | 5,544,360 | -0.01(-0.12%) |
Jun 30, 2015 | 8.196 | 8.286 | 8.152 | 8.266 | 7,350,140 | +0.15(+1.81%) |
Jun 29, 2015 | 8.142 | 8.324 | 8.110 | 8.119 | 7,493,685 | -0.22(-2.70%) |
Jun 26, 2015 | 8.400 | 8.400 | 8.214 | 8.344 | 10,575,240 | -0.05(-0.60%) |
Jun 25, 2015 | 8.372 | 8.426 | 8.346 | 8.394 | 6,101,180 | +0.05(+0.64%) |
Jun 24, 2015 | 8.364 | 8.422 | 8.154 | 8.341 | 20,402,014 | -0.30(-3.48%) |
Jun 23, 2015 | 8.738 | 8.752 | 8.600 | 8.642 | 6,585,385 | -0.07(-0.78%) |
Jun 22, 2015 | 8.728 | 8.778 | 8.648 | 8.710 | 6,473,205 | +0.09(+1.00%) |
Jun 19, 2015 | 8.778 | 8.788 | 8.592 | 8.624 | 12,030,065 | -0.12(-1.41%) |
Jun 18, 2015 | 8.654 | 8.824 | 8.612 | 8.747 | 9,794,075 | +0.17(+1.97%) |
Jun 17, 2015 | 8.496 | 8.618 | 8.494 | 8.578 | 6,722,890 | +0.08(+0.98%) |
Jun 16, 2015 | 8.272 | 8.534 | 8.240 | 8.495 | 8,575,870 | +0.28(+3.42%) |
Jun 15, 2015 | 8.164 | 8.236 | 8.024 | 8.214 | 7,435,850 | -0.03(-0.36%) |
Jun 12, 2015 | 8.190 | 8.270 | 8.104 | 8.244 | 5,143,335 | +0.04(+0.54%) |
Jun 11, 2015 | 8.240 | 8.334 | 8.168 | 8.200 | 7,420,835 | -0.04(-0.49%) |
Jun 10, 2015 | 8.190 | 8.271 | 8.134 | 8.240 | 3,668,635 | +0.09(+1.08%) |
Jun 09, 2015 | 8.172 | 8.172 | 7.976 | 8.152 | 6,535,205 | +0.04(+0.44%) |
Jun 08, 2015 | 8.294 | 8.298 | 8.058 | 8.116 | 7,735,255 | -0.09(-1.12%) |
Jun 05, 2015 | 7.966 | 8.236 | 7.846 | 8.208 | 9,073,515 | +0.31(+3.90%) |
Jun 04, 2015 | 8.016 | 8.034 | 7.862 | 7.900 | 4,766,415 | -0.12(-1.45%) |
Jun 03, 2015 | 7.990 | 8.058 | 7.922 | 8.016 | 4,255,845 | +0.07(+0.88%) |
Jun 02, 2015 | 7.910 | 8.026 | 7.884 | 7.946 | 4,743,070 | -0.03(-0.33%) |
Jun 01, 2015 | 8.050 | 8.060 | 7.886 | 7.972 | 5,792,275 | -0.04(-0.50%) |
May 29, 2015 | 8.048 | 8.076 | 7.920 | 8.012 | 6,142,175 | -0.02(-0.30%) |
May 28, 2015 | 7.882 | 8.052 | 7.872 | 8.036 | 7,483,560 | +0.15(+1.90%) |
May 27, 2015 | 7.860 | 7.922 | 7.734 | 7.886 | 9,823,495 | +0.03(+0.36%) |
May 26, 2015 | 7.966 | 7.994 | 7.794 | 7.858 | 5,691,930 | +0.00(+0.00%) |
May 22, 2015 | 7.750 | 7.858 | 7.858 | 7.858 | 5,690,000 | +0.10(+1.29%) |
May 21, 2015 | 7.794 | 7.800 | 7.718 | 7.758 | 5,210,340 | +0.00(+0.00%) |
May 20, 2015 | 7.868 | 7.893 | 7.696 | 7.758 | 9,438,540 | -0.07(-0.84%) |
May 19, 2015 | 7.948 | 7.956 | 7.672 | 7.824 | 9,791,325 | -0.08(-1.06%) |
May 18, 2015 | 7.768 | 7.946 | 7.700 | 7.908 | 8,784,420 | +0.18(+2.33%) |
May 15, 2015 | 7.772 | 7.772 | 7.712 | 7.728 | 4,750,385 | -0.04(-0.54%) |
May 14, 2015 | 7.778 | 7.820 | 7.686 | 7.770 | 8,902,635 | +0.08(+1.07%) |
May 13, 2015 | 7.776 | 7.812 | 7.668 | 7.688 | 7,269,695 | -0.04(-0.54%) |
May 12, 2015 | 7.712 | 7.782 | 7.660 | 7.730 | 6,730,225 | -0.06(-0.82%) |
May 11, 2015 | 7.780 | 7.872 | 7.756 | 7.794 | 7,013,575 | -0.01(-0.10%) |
May 08, 2015 | 7.734 | 7.846 | 7.702 | 7.802 | 6,350,015 | +0.12(+1.59%) |
May 07, 2015 | 7.588 | 7.706 | 7.572 | 7.680 | 6,056,635 | +0.09(+1.21%) |
May 06, 2015 | 7.612 | 7.655 | 7.486 | 7.588 | 5,007,595 | +0.02(+0.26%) |
May 05, 2015 | 7.710 | 7.740 | 7.504 | 7.568 | 7,529,690 | -0.18(-2.30%) |
May 04, 2015 | 7.672 | 7.864 | 7.654 | 7.746 | 6,279,565 | +0.07(+0.91%) |