Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.283 | 6.425 | 6.248 | 6.335 | 5,473,910 | +0.15(+2.37%) |
Jul 30, 2015 | 6.404 | 6.464 | 6.084 | 6.188 | 7,090,252 | -0.26(-4.02%) |
Jul 29, 2015 | 6.360 | 6.481 | 6.171 | 6.447 | 8,437,982 | +0.13(+2.05%) |
Jul 28, 2015 | 5.972 | 6.430 | 5.912 | 6.317 | 9,346,599 | +0.51(+8.77%) |
Jul 27, 2015 | 6.007 | 6.274 | 5.800 | 5.808 | 10,742,910 | -0.31(-5.08%) |
Jul 24, 2015 | 6.455 | 6.464 | 6.076 | 6.119 | 10,856,070 | -0.42(-6.46%) |
Jul 23, 2015 | 7.258 | 7.353 | 6.196 | 6.542 | 11,476,977 | -0.34(-4.89%) |
Jul 22, 2015 | 6.982 | 7.008 | 6.749 | 6.878 | 8,050,477 | -0.24(-3.39%) |
Jul 21, 2015 | 7.111 | 7.448 | 7.094 | 7.120 | 6,138,945 | +0.07(+0.98%) |
Jul 20, 2015 | 7.413 | 7.422 | 6.990 | 7.051 | 6,129,880 | -0.44(-5.88%) |
Jul 17, 2015 | 7.750 | 7.776 | 7.370 | 7.491 | 4,780,523 | -0.32(-4.09%) |
Jul 16, 2015 | 8.061 | 8.069 | 7.802 | 7.810 | 3,266,386 | -0.19(-2.37%) |
Jul 15, 2015 | 8.199 | 8.294 | 7.879 | 8.000 | 7,125,918 | -0.16(-2.01%) |
Jul 14, 2015 | 8.164 | 8.475 | 7.974 | 8.164 | 7,318,610 | -0.04(-0.53%) |
Jul 13, 2015 | 7.698 | 8.233 | 7.595 | 8.207 | 6,609,543 | +0.54(+6.97%) |
Jul 10, 2015 | 8.030 | 8.078 | 7.586 | 7.672 | 5,915,590 | -0.05(-0.67%) |
Jul 09, 2015 | 8.035 | 8.147 | 7.707 | 7.724 | 7,938,941 | -0.05(-0.67%) |
Jul 08, 2015 | 8.238 | 8.337 | 7.707 | 7.776 | 8,476,194 | -0.57(-6.83%) |
Jul 07, 2015 | 7.905 | 8.354 | 7.551 | 8.345 | 14,558,840 | +0.24(+2.98%) |
Jul 06, 2015 | 8.052 | 8.130 | 7.879 | 8.104 | 4,522,923 | -0.18(-2.19%) |
Jul 02, 2015 | 8.380 | 8.285 | 8.285 | 8.285 | 6,393,006 | +0.17(+2.13%) |
Jul 01, 2015 | 8.613 | 8.622 | 8.048 | 8.112 | 6,274,218 | -0.44(-5.15%) |
Jun 30, 2015 | 8.993 | 8.993 | 8.501 | 8.553 | 6,836,746 | -0.40(-4.44%) |
Jun 29, 2015 | 8.898 | 9.122 | 8.855 | 8.950 | 6,732,192 | -0.17(-1.89%) |
Jun 26, 2015 | 9.174 | 9.191 | 8.942 | 9.122 | 6,213,258 | -0.09(-0.94%) |
Jun 25, 2015 | 9.709 | 9.718 | 9.200 | 9.208 | 5,996,226 | -0.47(-4.90%) |
Jun 24, 2015 | 9.640 | 9.942 | 9.614 | 9.683 | 5,621,820 | +0.02(+0.18%) |
Jun 23, 2015 | 9.329 | 9.718 | 9.329 | 9.666 | 5,782,716 | +0.32(+3.42%) |
Jun 22, 2015 | 9.441 | 9.485 | 9.295 | 9.347 | 4,228,214 | -0.08(-0.82%) |
Jun 19, 2015 | 9.372 | 9.597 | 9.347 | 9.424 | 7,016,756 | -0.23(-2.41%) |
Jun 18, 2015 | 9.761 | 9.838 | 9.433 | 9.657 | 4,596,774 | +0.00(+0.00%) |
Jun 17, 2015 | 9.450 | 9.657 | 9.303 | 9.657 | 6,962,054 | +0.22(+2.29%) |
Jun 16, 2015 | 9.588 | 9.588 | 9.329 | 9.441 | 5,720,399 | -0.18(-1.88%) |
Jun 15, 2015 | 9.649 | 9.744 | 9.597 | 9.623 | 3,278,851 | -0.16(-1.59%) |
Jun 12, 2015 | 9.951 | 9.994 | 9.778 | 9.778 | 2,860,865 | -0.22(-2.16%) |
Jun 11, 2015 | 10.05 | 10.05 | 9.864 | 9.994 | 3,755,874 | -0.09(-0.86%) |
Jun 10, 2015 | 10.23 | 10.47 | 9.995 | 10.08 | 4,547,071 | +0.11(+1.11%) |
Jun 09, 2015 | 9.842 | 10.15 | 9.807 | 9.969 | 4,868,708 | +0.30(+3.08%) |
Jun 08, 2015 | 9.884 | 9.986 | 9.577 | 9.671 | 4,166,773 | -0.26(-2.58%) |
Jun 05, 2015 | 9.850 | 10.19 | 9.748 | 9.927 | 4,724,387 | +0.01(+0.09%) |
Jun 04, 2015 | 10.07 | 10.15 | 9.867 | 9.918 | 6,605,455 | -0.36(-3.48%) |
Jun 03, 2015 | 10.40 | 10.56 | 10.18 | 10.28 | 3,976,560 | -0.20(-1.87%) |
Jun 02, 2015 | 9.935 | 10.71 | 9.884 | 10.47 | 7,513,536 | +0.66(+6.68%) |
Jun 01, 2015 | 9.961 | 9.961 | 9.705 | 9.816 | 3,953,319 | -0.10(-1.03%) |
May 29, 2015 | 10.26 | 10.37 | 9.918 | 9.918 | 6,338,931 | -0.41(-3.96%) |
May 28, 2015 | 10.11 | 10.35 | 9.901 | 10.33 | 8,625,613 | +0.09(+0.92%) |
May 27, 2015 | 10.12 | 10.32 | 9.969 | 10.23 | 5,403,339 | +0.13(+1.27%) |
May 26, 2015 | 10.53 | 10.64 | 10.05 | 10.11 | 6,304,558 | -0.66(-6.17%) |
May 22, 2015 | 10.88 | 10.77 | 10.77 | 10.77 | 2,554,108 | -0.15(-1.40%) |
May 21, 2015 | 11.13 | 11.17 | 10.81 | 10.92 | 5,586,525 | -0.18(-1.61%) |
May 20, 2015 | 11.17 | 11.26 | 11.07 | 11.10 | 3,816,567 | +0.01(+0.08%) |
May 19, 2015 | 11.29 | 11.32 | 10.98 | 11.09 | 4,366,229 | -0.39(-3.41%) |
May 18, 2015 | 11.73 | 11.75 | 11.39 | 11.49 | 2,281,316 | -0.31(-2.60%) |
May 15, 2015 | 11.81 | 11.86 | 11.65 | 11.79 | 3,916,574 | -0.10(-0.86%) |
May 14, 2015 | 12.13 | 12.30 | 11.78 | 11.89 | 3,727,013 | -0.12(-0.99%) |
May 13, 2015 | 12.30 | 12.49 | 11.95 | 12.01 | 3,478,045 | -0.23(-1.88%) |
May 12, 2015 | 12.24 | 12.49 | 12.09 | 12.24 | 3,364,922 | -0.02(-0.14%) |
May 11, 2015 | 12.76 | 12.99 | 12.24 | 12.26 | 3,951,498 | -0.49(-3.81%) |
May 08, 2015 | 12.66 | 12.90 | 12.49 | 12.75 | 3,314,303 | +0.08(+0.61%) |
May 07, 2015 | 12.85 | 12.85 | 12.40 | 12.67 | 4,911,818 | -0.28(-2.17%) |
May 06, 2015 | 13.22 | 13.28 | 12.86 | 12.95 | 3,207,123 | -0.25(-1.87%) |
May 05, 2015 | 13.56 | 13.80 | 13.17 | 13.20 | 5,418,101 | -0.24(-1.78%) |
May 04, 2015 | 13.31 | 13.57 | 13.23 | 13.44 | 3,766,838 | +0.18(+1.35%) |