Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.430 | 8.590 | 8.330 | 8.520 | 1,264,632 | +0.13(+1.55%) |
Jul 30, 2015 | 8.380 | 8.540 | 8.230 | 8.390 | 1,667,510 | -0.02(-0.24%) |
Jul 29, 2015 | 8.470 | 8.576 | 8.280 | 8.410 | 2,654,940 | +0.00(+0.00%) |
Jul 28, 2015 | 8.330 | 8.550 | 7.860 | 8.410 | 3,023,242 | +0.13(+1.57%) |
Jul 27, 2015 | 8.600 | 8.600 | 8.180 | 8.280 | 2,570,903 | -0.41(-4.72%) |
Jul 24, 2015 | 8.920 | 9.090 | 8.650 | 8.690 | 1,727,784 | -0.28(-3.12%) |
Jul 23, 2015 | 9.060 | 9.170 | 8.940 | 8.970 | 1,721,581 | -0.12(-1.32%) |
Jul 22, 2015 | 9.140 | 9.160 | 8.860 | 9.090 | 1,906,362 | -0.17(-1.84%) |
Jul 21, 2015 | 9.340 | 9.390 | 9.110 | 9.260 | 2,042,859 | -0.10(-1.07%) |
Jul 20, 2015 | 9.490 | 9.520 | 9.310 | 9.360 | 2,135,558 | -0.07(-0.74%) |
Jul 17, 2015 | 9.500 | 9.525 | 9.270 | 9.430 | 1,864,466 | -0.04(-0.42%) |
Jul 16, 2015 | 9.470 | 1,693,085 | +0.14(+1.50%) | |||
Jul 15, 2015 | 9.460 | 9.620 | 9.250 | 9.330 | 2,172,993 | -0.03(-0.32%) |
Jul 14, 2015 | 9.150 | 9.480 | 9.100 | 9.360 | 2,770,956 | +0.28(+3.08%) |
Jul 13, 2015 | 8.800 | 9.090 | 8.710 | 9.080 | 2,387,995 | +0.40(+4.61%) |
Jul 10, 2015 | 8.630 | 8.700 | 8.450 | 8.680 | 2,132,158 | +0.14(+1.64%) |
Jul 09, 2015 | 8.510 | 8.590 | 8.370 | 8.540 | 1,703,445 | +0.11(+1.30%) |
Jul 08, 2015 | 8.680 | 8.740 | 8.350 | 8.430 | 2,328,449 | -0.32(-3.66%) |
Jul 07, 2015 | 8.730 | 8.780 | 8.560 | 8.750 | 1,857,488 | +0.05(+0.57%) |
Jul 06, 2015 | 8.500 | 8.740 | 8.360 | 8.700 | 1,705,580 | +0.12(+1.40%) |
Jul 02, 2015 | 8.580 | 8.580 | 8.580 | 0 | -0.07(-0.81%) | |
Jul 01, 2015 | 8.930 | 9.090 | 8.630 | 8.650 | 2,024,237 | -0.21(-2.37%) |
Jun 30, 2015 | 8.590 | 8.870 | 8.520 | 8.860 | 2,462,624 | +0.31(+3.63%) |
Jun 29, 2015 | 8.590 | 8.801 | 8.510 | 8.550 | 2,513,133 | -0.14(-1.61%) |
Jun 26, 2015 | 8.820 | 8.820 | 8.580 | 8.690 | 4,948,735 | -0.13(-1.53%) |
Jun 25, 2015 | 9.060 | 9.150 | 8.720 | 8.825 | 2,388,261 | -0.21(-2.27%) |
Jun 24, 2015 | 9.110 | 9.200 | 9.000 | 9.030 | 1,754,303 | -0.07(-0.77%) |
Jun 23, 2015 | 9.070 | 9.120 | 8.970 | 9.100 | 1,590,747 | +0.05(+0.55%) |
Jun 22, 2015 | 8.810 | 9.070 | 8.545 | 9.050 | 2,666,037 | +0.26(+2.96%) |
Jun 19, 2015 | 8.870 | 9.040 | 8.760 | 8.790 | 4,360,475 | -0.14(-1.57%) |
Jun 18, 2015 | 8.720 | 8.990 | 8.670 | 8.930 | 2,236,438 | +0.27(+3.12%) |
Jun 17, 2015 | 8.590 | 8.740 | 8.550 | 8.660 | 1,471,327 | +0.02(+0.23%) |
Jun 16, 2015 | 8.640 | 8.700 | 8.510 | 8.640 | 1,964,823 | -0.09(-1.03%) |
Jun 15, 2015 | 8.130 | 8.770 | 8.130 | 8.730 | 3,709,562 | +0.49(+5.95%) |
Jun 12, 2015 | 8.420 | 8.420 | 8.185 | 8.240 | 3,935,999 | -0.20(-2.37%) |
Jun 11, 2015 | 8.520 | 8.670 | 8.380 | 8.440 | 3,868,620 | -0.06(-0.71%) |
Jun 10, 2015 | 8.650 | 8.710 | 8.390 | 8.500 | 3,920,116 | -0.19(-2.19%) |
Jun 09, 2015 | 9.070 | 8.620 | 8.690 | 3,606,527 | -0.38(-4.19%) | |
Jun 08, 2015 | 9.230 | 9.253 | 8.970 | 9.070 | 2,166,680 | -0.13(-1.41%) |
Jun 05, 2015 | 9.180 | 9.295 | 8.930 | 9.200 | 3,022,046 | +0.00(+0.00%) |
Jun 04, 2015 | 9.540 | 9.600 | 9.140 | 9.200 | 2,987,641 | -0.39(-4.07%) |
Jun 03, 2015 | 9.480 | 9.650 | 9.400 | 9.590 | 2,183,798 | +0.18(+1.91%) |
Jun 02, 2015 | 9.320 | 9.520 | 9.290 | 9.410 | 5,682,882 | +0.06(+0.70%) |
Jun 01, 2015 | 9.890 | 9.230 | 9.345 | 4,931,893 | -0.54(-5.51%) | |
May 29, 2015 | 9.290 | 9.910 | 9.270 | 9.890 | 4,973,073 | +0.55(+5.89%) |
May 28, 2015 | 9.360 | 9.365 | 9.090 | 9.340 | 2,546,324 | -0.02(-0.21%) |
May 27, 2015 | 9.270 | 9.420 | 9.180 | 9.360 | 2,705,091 | +0.12(+1.30%) |
May 26, 2015 | 9.200 | 9.330 | 9.170 | 9.240 | 3,956,425 | +0.01(+0.11%) |
May 22, 2015 | 9.230 | 9.230 | 9.230 | 0 | +0.12(+1.32%) | |
May 21, 2015 | 9.100 | 9.320 | 9.020 | 9.110 | 5,123,429 | +0.06(+0.66%) |
May 20, 2015 | 9.550 | 9.550 | 8.960 | 9.050 | 23,617,542 | -1.63(-15.26%) |
May 19, 2015 | 10.60 | 10.90 | 10.23 | 10.68 | 9,730,773 | -0.35(-3.17%) |
May 18, 2015 | 9.520 | 11.05 | 9.470 | 11.03 | 10,214,300 | +1.46(+15.26%) |
May 15, 2015 | 9.530 | 9.690 | 9.400 | 9.570 | 1,407,185 | +0.05(+0.53%) |
May 14, 2015 | 9.450 | 9.606 | 9.170 | 9.520 | 1,151,836 | +0.07(+0.74%) |
May 13, 2015 | 9.590 | 9.740 | 9.390 | 9.450 | 1,339,571 | -0.17(-1.77%) |
May 12, 2015 | 9.560 | 9.700 | 9.410 | 9.620 | 1,738,035 | +0.00(+0.00%) |
May 11, 2015 | 9.450 | 9.780 | 9.440 | 9.620 | 1,681,470 | +0.19(+2.01%) |
May 08, 2015 | 9.440 | 9.560 | 9.330 | 9.430 | 2,316,207 | +0.15(+1.62%) |
May 07, 2015 | 9.230 | 9.450 | 9.140 | 9.280 | 2,690,954 | +0.14(+1.53%) |
May 06, 2015 | 9.290 | 9.454 | 9.090 | 9.140 | 2,520,144 | -0.07(-0.76%) |
May 05, 2015 | 9.490 | 9.500 | 9.110 | 9.210 | 2,341,364 | -0.20(-2.13%) |
May 04, 2015 | 9.180 | 9.600 | 9.140 | 9.410 | 2,568,739 | +0.28(+3.07%) |