Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.021 | 7.210 | 6.922 | 7.048 | 526,284 | +0.07(+0.95%) |
Jul 30, 2015 | 6.621 | 7.038 | 6.621 | 6.982 | 727,344 | +0.38(+5.72%) |
Jul 29, 2015 | 6.485 | 6.743 | 6.326 | 6.604 | 335,880 | +0.09(+1.42%) |
Jul 28, 2015 | 6.405 | 6.515 | 6.286 | 6.511 | 476,706 | +0.17(+2.72%) |
Jul 27, 2015 | 6.528 | 6.599 | 6.283 | 6.339 | 304,940 | -0.26(-3.96%) |
Jul 24, 2015 | 6.558 | 6.664 | 6.558 | 6.601 | 710,559 | -0.02(-0.35%) |
Jul 23, 2015 | 6.578 | 6.786 | 6.469 | 6.624 | 1,013,154 | +0.04(+0.60%) |
Jul 22, 2015 | 7.051 | 7.051 | 6.564 | 6.584 | 779,836 | -0.44(-6.23%) |
Jul 21, 2015 | 6.915 | 7.137 | 6.915 | 7.021 | 355,608 | +0.11(+1.53%) |
Jul 20, 2015 | 7.160 | 7.247 | 6.905 | 6.915 | 484,212 | -0.21(-2.93%) |
Jul 17, 2015 | 7.170 | 7.270 | 7.038 | 7.124 | 529,684 | -0.06(-0.78%) |
Jul 16, 2015 | 7.038 | 7.210 | 6.968 | 7.180 | 287,156 | +0.24(+3.39%) |
Jul 15, 2015 | 6.975 | 7.184 | 6.909 | 6.945 | 572,254 | -0.10(-1.46%) |
Jul 14, 2015 | 7.296 | 7.445 | 6.899 | 7.048 | 716,456 | -0.21(-2.92%) |
Jul 13, 2015 | 7.094 | 7.386 | 7.088 | 7.260 | 780,295 | +0.17(+2.43%) |
Jul 10, 2015 | 7.045 | 7.170 | 6.955 | 7.088 | 388,791 | +0.13(+1.90%) |
Jul 09, 2015 | 6.833 | 7.180 | 6.826 | 6.955 | 605,392 | +0.17(+2.44%) |
Jul 08, 2015 | 7.071 | 7.223 | 6.764 | 6.790 | 689,708 | -0.28(-3.98%) |
Jul 07, 2015 | 7.204 | 7.255 | 6.763 | 7.071 | 1,202,834 | -0.13(-1.84%) |
Jul 06, 2015 | 7.505 | 7.548 | 7.137 | 7.204 | 1,227,771 | -0.32(-4.31%) |
Jul 02, 2015 | 7.452 | 7.528 | 7.528 | 7.528 | 953,516 | +0.08(+1.07%) |
Jul 01, 2015 | 7.641 | 7.667 | 7.439 | 7.449 | 1,274,154 | -0.13(-1.70%) |
Jun 30, 2015 | 7.661 | 7.783 | 7.500 | 7.578 | 1,243,940 | -0.04(-0.48%) |
Jun 29, 2015 | 7.604 | 7.664 | 7.459 | 7.614 | 1,387,462 | -0.07(-0.86%) |
Jun 26, 2015 | 7.661 | 7.916 | 7.555 | 7.680 | 1,593,842 | -0.07(-0.86%) |
Jun 25, 2015 | 7.641 | 7.770 | 7.617 | 7.747 | 1,961,094 | +0.11(+1.48%) |
Jun 24, 2015 | 7.608 | 7.680 | 7.588 | 7.634 | 2,401,719 | +0.07(+0.88%) |
Jun 23, 2015 | 7.614 | 7.670 | 7.521 | 7.568 | 23,003,836 | -0.71(-8.60%) |
Jun 22, 2015 | 8.386 | 8.429 | 8.280 | 8.280 | 197,013 | -0.11(-1.26%) |
Jun 19, 2015 | 8.356 | 8.386 | 8.247 | 8.386 | 323,772 | +0.07(+0.84%) |
Jun 18, 2015 | 8.280 | 8.416 | 8.202 | 8.316 | 153,565 | +0.07(+0.84%) |
Jun 17, 2015 | 8.300 | 8.442 | 8.200 | 8.247 | 248,195 | +0.04(+0.52%) |
Jun 16, 2015 | 8.240 | 8.280 | 8.147 | 8.204 | 170,231 | -0.04(-0.44%) |
Jun 15, 2015 | 8.108 | 8.260 | 8.108 | 8.240 | 176,965 | +0.16(+1.97%) |
Jun 12, 2015 | 8.081 | 8.210 | 8.043 | 8.081 | 205,383 | -0.01(-0.08%) |
Jun 11, 2015 | 8.098 | 8.202 | 8.081 | 8.088 | 244,662 | +0.01(+0.16%) |
Jun 10, 2015 | 8.197 | 8.272 | 8.035 | 8.075 | 213,898 | -0.06(-0.73%) |
Jun 09, 2015 | 8.035 | 8.263 | 8.015 | 8.134 | 234,233 | +0.09(+1.11%) |
Jun 08, 2015 | 8.204 | 8.411 | 8.045 | 8.045 | 151,182 | -0.14(-1.74%) |
Jun 05, 2015 | 7.959 | 8.212 | 7.919 | 8.187 | 179,751 | +0.23(+2.87%) |
Jun 04, 2015 | 8.134 | 8.237 | 7.949 | 7.959 | 255,236 | -0.21(-2.55%) |
Jun 03, 2015 | 8.409 | 8.422 | 8.137 | 8.167 | 364,727 | -0.17(-2.03%) |
Jun 02, 2015 | 8.525 | 8.525 | 8.181 | 8.336 | 232,340 | -0.14(-1.68%) |
Jun 01, 2015 | 8.416 | 8.538 | 8.303 | 8.479 | 204,063 | +0.03(+0.39%) |
May 29, 2015 | 8.545 | 8.558 | 8.379 | 8.445 | 244,444 | -0.05(-0.58%) |
May 28, 2015 | 8.611 | 8.661 | 8.406 | 8.495 | 211,225 | -0.07(-0.77%) |
May 27, 2015 | 8.777 | 8.777 | 8.542 | 8.561 | 139,325 | -0.22(-2.45%) |
May 26, 2015 | 8.899 | 8.938 | 8.712 | 8.777 | 273,621 | +0.00(+0.04%) |
May 22, 2015 | 8.836 | 8.773 | 8.773 | 8.773 | 28,985 | +0.06(+0.68%) |
May 21, 2015 | 8.853 | 8.866 | 8.565 | 8.714 | 206,385 | +0.00(+0.04%) |
May 20, 2015 | 8.806 | 8.806 | 8.545 | 8.710 | 262,250 | -0.02(-0.27%) |
May 19, 2015 | 9.134 | 9.134 | 8.734 | 8.734 | 88,515 | -0.31(-3.44%) |
May 18, 2015 | 8.899 | 9.105 | 8.705 | 9.045 | 160,316 | +0.29(+3.33%) |
May 15, 2015 | 8.498 | 8.810 | 8.462 | 8.753 | 109,802 | +0.30(+3.57%) |
May 14, 2015 | 8.479 | 8.687 | 8.449 | 8.452 | 72,784 | -0.03(-0.35%) |
May 13, 2015 | 8.568 | 8.643 | 8.429 | 8.482 | 123,685 | -0.07(-0.77%) |
May 12, 2015 | 8.548 | 8.821 | 8.472 | 8.548 | 271,812 | -0.16(-1.83%) |
May 11, 2015 | 8.611 | 8.777 | 8.611 | 8.707 | 109,092 | +0.10(+1.15%) |
May 08, 2015 | 8.674 | 8.773 | 8.573 | 8.608 | 176,143 | -0.01(-0.08%) |
May 07, 2015 | 9.048 | 9.048 | 8.571 | 8.614 | 273,503 | -0.52(-5.69%) |
May 06, 2015 | 9.287 | 9.386 | 9.098 | 9.134 | 226,932 | -0.12(-1.25%) |
May 05, 2015 | 9.721 | 9.750 | 9.214 | 9.250 | 280,961 | -0.45(-4.61%) |
May 04, 2015 | 9.605 | 9.754 | 9.525 | 9.697 | 296,251 | +0.09(+0.97%) |