Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.410 | 9.620 | 8.970 | 9.400 | 141,547 | +0.00(+0.00%) |
Jul 30, 2015 | 9.370 | 9.410 | 8.978 | 9.400 | 171,734 | +0.04(+0.43%) |
Jul 29, 2015 | 9.640 | 9.860 | 9.330 | 9.360 | 283,387 | -0.29(-3.01%) |
Jul 28, 2015 | 9.670 | 9.810 | 9.450 | 9.650 | 161,403 | +0.09(+0.94%) |
Jul 27, 2015 | 10.13 | 10.13 | 9.441 | 9.560 | 252,000 | -0.63(-6.18%) |
Jul 24, 2015 | 11.00 | 11.00 | 10.07 | 10.19 | 276,441 | -0.88(-7.95%) |
Jul 23, 2015 | 10.92 | 11.42 | 10.92 | 11.07 | 365,269 | +0.08(+0.73%) |
Jul 22, 2015 | 11.44 | 12.30 | 10.82 | 10.99 | 737,153 | -0.70(-5.99%) |
Jul 21, 2015 | 10.95 | 11.82 | 10.82 | 11.69 | 586,162 | +0.69(+6.27%) |
Jul 20, 2015 | 10.81 | 11.18 | 10.26 | 11.00 | 523,877 | +0.20(+1.85%) |
Jul 17, 2015 | 9.960 | 10.92 | 9.950 | 10.80 | 571,788 | +0.88(+8.87%) |
Jul 16, 2015 | 9.510 | 10.00 | 9.430 | 9.920 | 303,792 | +0.47(+4.97%) |
Jul 15, 2015 | 9.200 | 9.650 | 9.065 | 9.450 | 452,245 | +0.34(+3.73%) |
Jul 14, 2015 | 9.040 | 9.390 | 8.950 | 9.110 | 231,436 | +0.02(+0.22%) |
Jul 13, 2015 | 8.900 | 9.280 | 8.900 | 9.090 | 181,899 | +0.26(+2.94%) |
Jul 10, 2015 | 8.870 | 9.090 | 8.600 | 8.830 | 169,813 | +0.09(+1.03%) |
Jul 09, 2015 | 9.070 | 9.170 | 8.720 | 8.740 | 180,671 | -0.23(-2.56%) |
Jul 08, 2015 | 9.410 | 9.550 | 8.850 | 8.970 | 483,152 | -0.55(-5.78%) |
Jul 07, 2015 | 9.800 | 9.800 | 9.350 | 9.520 | 244,178 | -0.31(-3.15%) |
Jul 06, 2015 | 9.700 | 9.840 | 9.540 | 9.830 | 239,285 | +0.04(+0.41%) |
Jul 02, 2015 | 9.690 | 9.790 | 9.790 | 9.790 | 233,500 | +0.06(+0.62%) |
Jul 01, 2015 | 10.64 | 10.64 | 9.690 | 9.730 | 442,598 | -0.56(-5.44%) |
Jun 30, 2015 | 9.510 | 10.43 | 9.420 | 10.29 | 583,321 | +0.92(+9.82%) |
Jun 29, 2015 | 9.370 | 9.720 | 9.080 | 9.370 | 436,778 | -0.20(-2.09%) |
Jun 26, 2015 | 9.510 | 9.760 | 9.230 | 9.570 | 2,406,391 | +0.16(+1.70%) |
Jun 25, 2015 | 9.310 | 9.520 | 9.010 | 9.410 | 462,490 | +0.11(+1.18%) |
Jun 24, 2015 | 9.670 | 9.670 | 9.100 | 9.300 | 403,095 | -0.40(-4.12%) |
Jun 23, 2015 | 9.960 | 10.18 | 9.060 | 9.700 | 1,048,757 | +0.12(+1.25%) |
Jun 22, 2015 | 8.560 | 9.950 | 8.440 | 9.580 | 2,260,686 | +1.59(+19.90%) |
Jun 19, 2015 | 8.240 | 8.320 | 7.980 | 7.990 | 324,275 | -0.29(-3.50%) |
Jun 18, 2015 | 8.098 | 8.310 | 8.010 | 8.280 | 249,122 | +0.26(+3.24%) |
Jun 17, 2015 | 8.300 | 8.300 | 7.980 | 8.020 | 201,665 | -0.22(-2.67%) |
Jun 16, 2015 | 8.020 | 8.367 | 7.890 | 8.240 | 243,706 | +0.16(+1.98%) |
Jun 15, 2015 | 8.070 | 8.350 | 7.840 | 8.080 | 278,449 | +0.17(+2.15%) |
Jun 12, 2015 | 7.700 | 8.060 | 7.613 | 7.910 | 134,931 | +0.15(+1.93%) |
Jun 11, 2015 | 7.850 | 7.910 | 7.690 | 7.760 | 127,137 | -0.10(-1.27%) |
Jun 10, 2015 | 7.950 | 7.950 | 7.650 | 7.860 | 159,240 | +0.03(+0.38%) |
Jun 09, 2015 | 8.150 | 8.290 | 7.750 | 7.830 | 322,060 | -0.34(-4.16%) |
Jun 08, 2015 | 8.520 | 8.700 | 8.120 | 8.170 | 285,925 | -0.31(-3.66%) |
Jun 05, 2015 | 8.180 | 8.600 | 7.980 | 8.480 | 439,677 | +0.25(+3.04%) |
Jun 04, 2015 | 7.910 | 8.230 | 7.860 | 8.230 | 142,307 | +0.24(+3.00%) |
Jun 03, 2015 | 8.000 | 8.155 | 7.810 | 7.990 | 186,492 | +0.05(+0.63%) |
Jun 02, 2015 | 7.760 | 8.040 | 7.560 | 7.940 | 162,580 | +0.13(+1.66%) |
Jun 01, 2015 | 7.910 | 8.018 | 7.440 | 7.810 | 280,154 | -0.05(-0.64%) |
May 29, 2015 | 8.300 | 8.444 | 7.830 | 7.860 | 418,931 | -0.38(-4.61%) |
May 28, 2015 | 8.280 | 8.348 | 7.990 | 8.240 | 226,934 | -0.01(-0.12%) |
May 27, 2015 | 7.990 | 8.260 | 7.900 | 8.250 | 243,292 | +0.28(+3.51%) |
May 26, 2015 | 8.080 | 8.196 | 7.760 | 7.970 | 235,108 | -0.16(-1.97%) |
May 22, 2015 | 8.090 | 8.130 | 8.130 | 8.130 | 208,900 | -0.01(-0.12%) |
May 21, 2015 | 8.240 | 8.268 | 8.000 | 8.140 | 247,662 | -0.02(-0.25%) |
May 20, 2015 | 8.250 | 8.350 | 8.060 | 8.160 | 196,515 | -0.07(-0.85%) |
May 19, 2015 | 8.210 | 8.376 | 8.000 | 8.230 | 240,388 | -0.01(-0.12%) |
May 18, 2015 | 8.240 | 8.590 | 8.120 | 8.240 | 396,309 | +0.05(+0.61%) |
May 15, 2015 | 8.130 | 8.338 | 7.980 | 8.190 | 544,066 | +0.14(+1.74%) |
May 14, 2015 | 8.060 | 8.410 | 7.910 | 8.050 | 731,930 | +0.34(+4.41%) |
May 13, 2015 | 7.860 | 7.900 | 7.510 | 7.710 | 207,329 | -0.10(-1.28%) |
May 12, 2015 | 7.980 | 7.990 | 7.510 | 7.810 | 234,905 | -0.07(-0.89%) |
May 11, 2015 | 7.790 | 8.010 | 7.610 | 7.880 | 238,429 | +0.32(+4.23%) |
May 08, 2015 | 7.590 | 7.720 | 7.460 | 7.560 | 152,060 | +0.07(+0.93%) |
May 07, 2015 | 7.600 | 7.670 | 7.270 | 7.490 | 215,272 | -0.05(-0.66%) |
May 06, 2015 | 7.970 | 8.230 | 7.430 | 7.540 | 230,321 | -0.31(-3.95%) |
May 05, 2015 | 7.980 | 8.140 | 7.820 | 7.850 | 226,716 | -0.07(-0.88%) |
May 04, 2015 | 7.900 | 8.280 | 7.754 | 7.920 | 280,621 | +0.07(+0.89%) |