Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.580 | 8.580 | 7.965 | 8.240 | 112,287 | -0.30(-3.51%) |
Jul 30, 2015 | 8.540 | 8.570 | 8.170 | 8.540 | 72,170 | -0.02(-0.23%) |
Jul 29, 2015 | 8.610 | 8.680 | 8.230 | 8.560 | 79,510 | -0.06(-0.70%) |
Jul 28, 2015 | 8.360 | 8.780 | 8.210 | 8.620 | 98,601 | +0.33(+3.98%) |
Jul 27, 2015 | 8.210 | 8.370 | 8.200 | 8.290 | 51,130 | +0.02(+0.24%) |
Jul 24, 2015 | 8.360 | 8.550 | 8.250 | 8.270 | 72,572 | -0.13(-1.55%) |
Jul 23, 2015 | 8.680 | 8.840 | 8.390 | 8.400 | 21,778 | -0.30(-3.45%) |
Jul 22, 2015 | 8.610 | 8.810 | 8.500 | 8.700 | 24,816 | -0.03(-0.34%) |
Jul 21, 2015 | 8.690 | 8.810 | 8.415 | 8.730 | 63,025 | +0.01(+0.11%) |
Jul 20, 2015 | 9.070 | 9.070 | 8.630 | 8.720 | 127,431 | -0.29(-3.22%) |
Jul 17, 2015 | 8.930 | 9.040 | 8.870 | 9.010 | 54,446 | +0.03(+0.33%) |
Jul 16, 2015 | 9.030 | 9.080 | 8.780 | 8.980 | 58,315 | +0.13(+1.47%) |
Jul 15, 2015 | 8.980 | 9.150 | 8.780 | 8.850 | 71,525 | -0.13(-1.45%) |
Jul 14, 2015 | 8.820 | 9.190 | 8.750 | 8.980 | 208,442 | +0.19(+2.16%) |
Jul 13, 2015 | 8.670 | 9.050 | 8.660 | 8.790 | 55,589 | +0.19(+2.21%) |
Jul 10, 2015 | 8.550 | 8.700 | 8.400 | 8.600 | 70,864 | +0.19(+2.26%) |
Jul 09, 2015 | 8.350 | 8.480 | 8.160 | 8.410 | 133,283 | +0.21(+2.56%) |
Jul 08, 2015 | 8.140 | 8.320 | 8.070 | 8.200 | 140,754 | +0.07(+0.86%) |
Jul 07, 2015 | 8.190 | 8.240 | 7.930 | 8.130 | 137,517 | -0.07(-0.85%) |
Jul 06, 2015 | 7.880 | 8.350 | 7.790 | 8.200 | 160,368 | +0.20(+2.50%) |
Jul 02, 2015 | 7.930 | 8.000 | 8.000 | 8.000 | 76,500 | +0.10(+1.27%) |
Jul 01, 2015 | 8.370 | 8.370 | 7.740 | 7.900 | 144,868 | -0.33(-4.01%) |
Jun 30, 2015 | 7.980 | 8.300 | 7.720 | 8.230 | 121,489 | +0.42(+5.38%) |
Jun 29, 2015 | 8.210 | 8.360 | 7.800 | 7.810 | 143,718 | -0.47(-5.68%) |
Jun 26, 2015 | 8.440 | 8.490 | 8.090 | 8.280 | 817,570 | -0.11(-1.31%) |
Jun 25, 2015 | 8.480 | 8.650 | 8.230 | 8.390 | 63,727 | +0.00(+0.00%) |
Jun 24, 2015 | 8.750 | 8.810 | 8.370 | 8.390 | 105,608 | -0.43(-4.88%) |
Jun 23, 2015 | 9.160 | 9.200 | 8.700 | 8.820 | 99,603 | -0.29(-3.18%) |
Jun 22, 2015 | 9.000 | 9.250 | 8.780 | 9.110 | 186,371 | +0.13(+1.45%) |
Jun 19, 2015 | 9.010 | 9.074 | 8.740 | 8.980 | 150,770 | +0.01(+0.11%) |
Jun 18, 2015 | 8.740 | 9.170 | 8.700 | 8.970 | 141,002 | +0.32(+3.70%) |
Jun 17, 2015 | 8.720 | 8.890 | 8.570 | 8.650 | 166,000 | -0.05(-0.57%) |
Jun 16, 2015 | 8.780 | 8.850 | 8.660 | 8.700 | 102,764 | -0.13(-1.47%) |
Jun 15, 2015 | 8.780 | 8.890 | 8.557 | 8.830 | 148,283 | +0.03(+0.34%) |
Jun 12, 2015 | 8.970 | 8.980 | 8.750 | 8.800 | 77,852 | -0.13(-1.46%) |
Jun 11, 2015 | 9.100 | 9.100 | 8.800 | 8.930 | 128,235 | -0.06(-0.67%) |
Jun 10, 2015 | 8.980 | 9.080 | 8.892 | 8.990 | 197,616 | +0.03(+0.33%) |
Jun 09, 2015 | 9.170 | 9.200 | 8.920 | 8.960 | 1,215,868 | -0.24(-2.61%) |
Jun 08, 2015 | 9.350 | 9.460 | 9.110 | 9.200 | 181,224 | -0.15(-1.60%) |
Jun 05, 2015 | 8.920 | 9.440 | 8.590 | 9.350 | 136,622 | +0.45(+5.06%) |
Jun 04, 2015 | 8.900 | 9.000 | 8.600 | 8.900 | 126,979 | -0.04(-0.45%) |
Jun 03, 2015 | 8.680 | 8.980 | 8.600 | 8.940 | 119,154 | +0.22(+2.52%) |
Jun 02, 2015 | 8.550 | 8.870 | 8.420 | 8.720 | 90,745 | +0.16(+1.87%) |
Jun 01, 2015 | 8.740 | 9.000 | 8.430 | 8.560 | 249,685 | -0.11(-1.27%) |
May 29, 2015 | 8.110 | 8.756 | 8.110 | 8.670 | 331,522 | +0.87(+11.15%) |
May 28, 2015 | 7.670 | 7.810 | 7.450 | 7.800 | 105,709 | +0.06(+0.78%) |
May 27, 2015 | 7.390 | 7.750 | 7.260 | 7.740 | 83,809 | +0.37(+5.02%) |
May 26, 2015 | 7.430 | 7.650 | 7.170 | 7.370 | 127,555 | -0.12(-1.60%) |
May 22, 2015 | 7.590 | 7.490 | 7.490 | 7.490 | 147,300 | -0.14(-1.83%) |
May 21, 2015 | 7.760 | 7.780 | 7.510 | 7.630 | 93,922 | -0.10(-1.29%) |
May 20, 2015 | 7.730 | 7.800 | 7.470 | 7.730 | 112,417 | +0.05(+0.65%) |
May 19, 2015 | 7.950 | 8.110 | 7.650 | 7.680 | 218,864 | -0.16(-2.04%) |
May 18, 2015 | 7.920 | 8.050 | 7.810 | 7.840 | 268,290 | +0.63(+8.74%) |
May 15, 2015 | 7.240 | 7.300 | 7.000 | 7.210 | 103,545 | -0.09(-1.23%) |
May 14, 2015 | 7.270 | 7.430 | 7.100 | 7.300 | 86,127 | +0.06(+0.83%) |
May 13, 2015 | 7.230 | 7.320 | 7.060 | 7.240 | 63,673 | +0.06(+0.84%) |
May 12, 2015 | 7.180 | 7.270 | 7.000 | 7.180 | 72,364 | -0.02(-0.28%) |
May 11, 2015 | 7.200 | 7.320 | 7.040 | 7.200 | 56,292 | -0.01(-0.14%) |
May 08, 2015 | 7.100 | 7.280 | 6.900 | 7.210 | 95,827 | +0.21(+3.00%) |
May 07, 2015 | 6.550 | 7.090 | 6.550 | 7.000 | 125,535 | +0.32(+4.79%) |
May 06, 2015 | 7.010 | 7.400 | 6.500 | 6.680 | 209,787 | -0.31(-4.43%) |
May 05, 2015 | 7.250 | 7.280 | 6.780 | 6.990 | 165,972 | -0.26(-3.59%) |
May 04, 2015 | 7.080 | 7.370 | 7.060 | 7.250 | 111,396 | +0.15(+2.11%) |