Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.110 | 9.080 | 8.110 | 8.470 | 56,412 | +0.39(+4.83%) |
Jul 30, 2015 | 8.190 | 8.240 | 7.970 | 8.080 | 49,784 | -0.15(-1.82%) |
Jul 29, 2015 | 8.140 | 8.430 | 8.140 | 8.230 | 21,009 | -0.17(-2.02%) |
Jul 28, 2015 | 8.380 | 8.640 | 8.310 | 8.400 | 31,118 | +0.06(+0.72%) |
Jul 27, 2015 | 9.080 | 9.080 | 8.240 | 8.340 | 28,274 | -0.74(-8.15%) |
Jul 24, 2015 | 9.140 | 9.220 | 9.030 | 9.080 | 23,793 | -0.09(-0.98%) |
Jul 23, 2015 | 9.240 | 9.240 | 9.100 | 9.170 | 29,070 | +0.02(+0.22%) |
Jul 22, 2015 | 9.210 | 9.310 | 9.130 | 9.150 | 17,225 | -0.14(-1.51%) |
Jul 21, 2015 | 9.600 | 9.600 | 9.270 | 9.290 | 6,523 | -0.21(-2.21%) |
Jul 20, 2015 | 9.570 | 9.570 | 9.380 | 9.500 | 15,753 | -0.04(-0.42%) |
Jul 17, 2015 | 9.570 | 9.600 | 9.460 | 9.540 | 15,656 | +0.01(+0.10%) |
Jul 16, 2015 | 9.590 | 9.710 | 9.490 | 9.530 | 19,641 | +0.01(+0.11%) |
Jul 15, 2015 | 9.690 | 9.690 | 9.405 | 9.520 | 13,017 | -0.16(-1.65%) |
Jul 14, 2015 | 9.590 | 9.790 | 9.510 | 9.680 | 40,851 | +0.16(+1.68%) |
Jul 13, 2015 | 9.380 | 9.550 | 9.380 | 9.520 | 24,561 | +0.20(+2.15%) |
Jul 10, 2015 | 9.230 | 9.530 | 9.180 | 9.320 | 28,127 | +0.17(+1.86%) |
Jul 09, 2015 | 9.320 | 9.320 | 9.090 | 9.150 | 58,095 | -0.04(-0.44%) |
Jul 08, 2015 | 9.090 | 9.250 | 9.060 | 9.190 | 26,932 | +0.08(+0.88%) |
Jul 07, 2015 | 9.130 | 9.170 | 9.040 | 9.110 | 29,453 | -0.07(-0.76%) |
Jul 06, 2015 | 9.160 | 9.200 | 9.100 | 9.180 | 78,201 | +0.00(+0.00%) |
Jul 02, 2015 | 9.210 | 9.180 | 9.180 | 9.180 | 16,500 | -0.03(-0.33%) |
Jul 01, 2015 | 9.270 | 9.350 | 9.120 | 9.210 | 41,210 | +0.03(+0.33%) |
Jun 30, 2015 | 9.120 | 9.220 | 9.020 | 9.180 | 58,784 | +0.09(+0.99%) |
Jun 29, 2015 | 9.150 | 9.230 | 9.000 | 9.090 | 84,457 | -0.06(-0.66%) |
Jun 26, 2015 | 9.440 | 9.500 | 9.130 | 9.150 | 159,043 | -0.25(-2.66%) |
Jun 25, 2015 | 9.470 | 9.470 | 9.230 | 9.400 | 25,818 | +0.03(+0.32%) |
Jun 24, 2015 | 9.660 | 9.730 | 9.330 | 9.370 | 29,298 | -0.38(-3.90%) |
Jun 23, 2015 | 9.940 | 9.940 | 9.720 | 9.750 | 18,454 | -0.13(-1.32%) |
Jun 22, 2015 | 9.980 | 9.980 | 9.850 | 9.880 | 36,549 | -0.09(-0.90%) |
Jun 19, 2015 | 9.350 | 10.00 | 9.240 | 9.970 | 157,236 | +0.65(+6.97%) |
Jun 18, 2015 | 9.230 | 9.370 | 9.150 | 9.320 | 36,185 | +0.18(+1.97%) |
Jun 17, 2015 | 9.340 | 9.370 | 9.140 | 9.140 | 21,729 | -0.16(-1.72%) |
Jun 16, 2015 | 9.220 | 9.320 | 9.220 | 9.300 | 18,898 | +0.04(+0.43%) |
Jun 15, 2015 | 9.200 | 9.300 | 9.100 | 9.260 | 68,050 | -0.04(-0.43%) |
Jun 12, 2015 | 9.210 | 9.320 | 9.150 | 9.300 | 21,343 | +0.10(+1.09%) |
Jun 11, 2015 | 9.250 | 9.360 | 9.160 | 9.200 | 44,856 | -0.09(-0.97%) |
Jun 10, 2015 | 9.230 | 9.410 | 9.230 | 9.290 | 44,783 | +0.16(+1.75%) |
Jun 09, 2015 | 9.150 | 9.280 | 9.100 | 9.130 | 25,681 | -0.07(-0.76%) |
Jun 08, 2015 | 9.140 | 9.270 | 9.130 | 9.200 | 58,787 | +0.05(+0.55%) |
Jun 05, 2015 | 9.130 | 9.180 | 9.040 | 9.150 | 31,284 | +0.02(+0.22%) |
Jun 04, 2015 | 9.150 | 9.180 | 9.100 | 9.130 | 29,687 | -0.02(-0.22%) |
Jun 03, 2015 | 9.180 | 9.340 | 9.120 | 9.150 | 22,855 | +0.03(+0.33%) |
Jun 02, 2015 | 9.010 | 9.234 | 9.000 | 9.120 | 37,497 | +0.04(+0.44%) |
Jun 01, 2015 | 9.150 | 9.400 | 8.994 | 9.080 | 18,258 | +0.05(+0.55%) |
May 29, 2015 | 9.610 | 9.650 | 8.990 | 9.030 | 140,149 | -0.64(-6.62%) |
May 28, 2015 | 9.690 | 9.690 | 9.590 | 9.670 | 16,932 | -0.01(-0.10%) |
May 27, 2015 | 9.360 | 9.730 | 9.330 | 9.680 | 24,770 | +0.37(+3.97%) |
May 26, 2015 | 9.280 | 9.360 | 9.090 | 9.310 | 28,030 | -0.04(-0.43%) |
May 22, 2015 | 9.450 | 9.350 | 9.350 | 9.350 | 19,100 | -0.16(-1.68%) |
May 21, 2015 | 9.650 | 9.720 | 9.500 | 9.510 | 24,074 | -0.18(-1.86%) |
May 20, 2015 | 9.860 | 9.860 | 9.690 | 9.690 | 15,613 | -0.09(-0.92%) |
May 19, 2015 | 10.21 | 10.21 | 9.730 | 9.780 | 26,879 | -0.38(-3.74%) |
May 18, 2015 | 10.14 | 10.21 | 9.891 | 10.16 | 18,813 | +0.04(+0.40%) |
May 15, 2015 | 10.02 | 10.22 | 9.920 | 10.12 | 28,144 | +0.12(+1.20%) |
May 14, 2015 | 9.810 | 10.11 | 9.687 | 10.00 | 22,091 | +0.35(+3.63%) |
May 13, 2015 | 9.890 | 9.890 | 9.570 | 9.650 | 41,161 | -0.17(-1.73%) |
May 12, 2015 | 9.850 | 9.900 | 9.600 | 9.820 | 27,978 | -0.03(-0.30%) |
May 11, 2015 | 9.590 | 9.880 | 9.510 | 9.850 | 31,096 | +0.31(+3.25%) |
May 08, 2015 | 9.630 | 9.730 | 9.190 | 9.540 | 36,107 | +0.03(+0.32%) |
May 07, 2015 | 8.760 | 9.590 | 8.750 | 9.510 | 84,700 | +0.76(+8.69%) |
May 06, 2015 | 8.900 | 8.900 | 8.720 | 8.750 | 65,832 | -0.13(-1.46%) |
May 05, 2015 | 9.120 | 9.160 | 8.780 | 8.880 | 64,243 | -0.27(-2.95%) |
May 04, 2015 | 9.100 | 9.310 | 9.100 | 9.150 | 31,965 | +0.07(+0.77%) |