Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.250 | 7.270 | 6.970 | 7.160 | 6,727 | +0.13(+1.85%) |
Jul 30, 2015 | 7.000 | 7.150 | 6.810 | 7.030 | 21,291 | +0.13(+1.88%) |
Jul 29, 2015 | 7.010 | 7.240 | 6.740 | 6.900 | 14,350 | -0.13(-1.85%) |
Jul 28, 2015 | 6.990 | 7.280 | 6.950 | 7.030 | 33,248 | +0.06(+0.86%) |
Jul 27, 2015 | 6.870 | 7.140 | 6.800 | 6.970 | 26,393 | -0.02(-0.29%) |
Jul 24, 2015 | 7.030 | 7.030 | 6.900 | 6.990 | 27,283 | +0.06(+0.87%) |
Jul 23, 2015 | 7.010 | 7.310 | 6.930 | 6.930 | 90,645 | -0.12(-1.70%) |
Jul 22, 2015 | 7.100 | 7.100 | 7.020 | 7.050 | 31,562 | -0.05(-0.70%) |
Jul 21, 2015 | 7.210 | 7.210 | 6.950 | 7.100 | 81,872 | -0.13(-1.80%) |
Jul 20, 2015 | 7.090 | 7.230 | 6.970 | 7.230 | 66,945 | +0.09(+1.26%) |
Jul 17, 2015 | 7.260 | 7.260 | 6.960 | 7.140 | 119,305 | -0.05(-0.70%) |
Jul 16, 2015 | 8.000 | 8.120 | 7.170 | 7.190 | 113,982 | -0.98(-12.00%) |
Jul 15, 2015 | 8.280 | 8.300 | 8.170 | 8.170 | 11,605 | -0.10(-1.21%) |
Jul 14, 2015 | 8.170 | 8.400 | 8.170 | 8.270 | 21,414 | -0.08(-0.96%) |
Jul 13, 2015 | 8.270 | 8.450 | 8.260 | 8.350 | 2,166 | +0.04(+0.48%) |
Jul 10, 2015 | 8.360 | 8.490 | 8.200 | 8.310 | 7,870 | +0.23(+2.85%) |
Jul 09, 2015 | 8.110 | 8.470 | 8.020 | 8.080 | 11,839 | +0.07(+0.87%) |
Jul 08, 2015 | 8.070 | 8.180 | 8.000 | 8.010 | 23,914 | -0.30(-3.61%) |
Jul 07, 2015 | 8.280 | 8.310 | 8.020 | 8.310 | 20,781 | -0.03(-0.36%) |
Jul 06, 2015 | 8.270 | 8.670 | 8.020 | 8.340 | 28,436 | +0.12(+1.46%) |
Jul 02, 2015 | 7.960 | 8.220 | 8.220 | 8.220 | 27,300 | +0.26(+3.27%) |
Jul 01, 2015 | 8.000 | 8.260 | 7.760 | 7.960 | 25,912 | -0.29(-3.52%) |
Jun 30, 2015 | 8.010 | 8.300 | 8.000 | 8.250 | 19,780 | -0.04(-0.48%) |
Jun 29, 2015 | 8.430 | 8.430 | 7.940 | 8.290 | 18,549 | -0.11(-1.31%) |
Jun 26, 2015 | 8.490 | 8.490 | 8.350 | 8.400 | 17,055 | -0.04(-0.47%) |
Jun 25, 2015 | 8.510 | 8.540 | 8.353 | 8.440 | 8,419 | -0.13(-1.52%) |
Jun 24, 2015 | 8.520 | 8.590 | 8.380 | 8.570 | 17,052 | +0.09(+1.06%) |
Jun 23, 2015 | 8.630 | 8.930 | 8.430 | 8.480 | 20,770 | -0.15(-1.74%) |
Jun 22, 2015 | 8.730 | 8.840 | 8.410 | 8.630 | 14,811 | +0.02(+0.23%) |
Jun 19, 2015 | 8.600 | 8.850 | 8.430 | 8.610 | 15,384 | +0.03(+0.35%) |
Jun 18, 2015 | 8.680 | 8.750 | 8.500 | 8.580 | 169,600 | -0.05(-0.58%) |
Jun 17, 2015 | 8.830 | 8.840 | 8.620 | 8.630 | 10,805 | -0.10(-1.15%) |
Jun 16, 2015 | 8.610 | 8.890 | 8.560 | 8.730 | 14,546 | +0.11(+1.28%) |
Jun 15, 2015 | 8.650 | 8.920 | 8.600 | 8.620 | 11,633 | +0.01(+0.12%) |
Jun 12, 2015 | 8.800 | 9.070 | 8.610 | 8.610 | 18,503 | -0.21(-2.38%) |
Jun 11, 2015 | 8.760 | 9.130 | 8.740 | 8.820 | 47,524 | +0.03(+0.32%) |
Jun 10, 2015 | 8.600 | 8.900 | 8.600 | 8.792 | 27,319 | +0.09(+1.06%) |
Jun 09, 2015 | 8.700 | 8.980 | 8.650 | 8.700 | 10,144 | +0.00(+0.00%) |
Jun 08, 2015 | 8.790 | 8.790 | 8.700 | 8.700 | 8,374 | -0.17(-1.92%) |
Jun 05, 2015 | 8.980 | 8.980 | 8.780 | 8.870 | 8,704 | -0.02(-0.22%) |
Jun 04, 2015 | 9.060 | 9.120 | 8.800 | 8.890 | 17,642 | -0.35(-3.79%) |
Jun 03, 2015 | 8.870 | 9.250 | 8.790 | 9.240 | 23,372 | +0.66(+7.69%) |
Jun 02, 2015 | 8.630 | 8.900 | 8.280 | 8.580 | 18,456 | -0.05(-0.58%) |
Jun 01, 2015 | 8.620 | 9.000 | 8.290 | 8.630 | 50,638 | +0.25(+2.98%) |
May 29, 2015 | 8.780 | 9.080 | 8.370 | 8.380 | 14,573 | -0.32(-3.68%) |
May 28, 2015 | 9.010 | 9.132 | 8.700 | 8.700 | 17,536 | -0.23(-2.58%) |
May 27, 2015 | 9.090 | 9.150 | 8.930 | 8.930 | 39,462 | -0.22(-2.40%) |
May 26, 2015 | 9.250 | 9.370 | 9.080 | 9.150 | 13,963 | -0.13(-1.40%) |
May 22, 2015 | 9.050 | 9.280 | 9.280 | 9.280 | 14,100 | -0.31(-3.23%) |
May 21, 2015 | 9.640 | 9.670 | 9.180 | 9.590 | 19,798 | -0.07(-0.72%) |
May 20, 2015 | 9.650 | 9.950 | 9.650 | 9.660 | 28,629 | +0.01(+0.10%) |
May 19, 2015 | 9.410 | 9.790 | 9.160 | 9.650 | 23,635 | +0.10(+1.05%) |
May 18, 2015 | 9.400 | 9.598 | 9.050 | 9.550 | 17,806 | +0.05(+0.53%) |
May 15, 2015 | 8.950 | 9.640 | 8.950 | 9.500 | 13,045 | +0.50(+5.56%) |
May 14, 2015 | 9.040 | 9.130 | 8.890 | 9.000 | 22,316 | -0.02(-0.21%) |
May 13, 2015 | 8.930 | 9.370 | 8.930 | 9.019 | 20,895 | -0.02(-0.23%) |
May 12, 2015 | 9.100 | 9.100 | 9.000 | 9.040 | 9,546 | -0.09(-0.99%) |
May 11, 2015 | 9.020 | 9.140 | 9.010 | 9.130 | 5,522 | -0.01(-0.11%) |
May 08, 2015 | 8.210 | 9.249 | 8.210 | 9.140 | 10,223 | -0.10(-1.08%) |
May 07, 2015 | 9.230 | 9.400 | 8.180 | 9.240 | 26,883 | -0.16(-1.70%) |
May 06, 2015 | 9.536 | 9.590 | 8.850 | 9.400 | 36,722 | -0.32(-3.29%) |
May 05, 2015 | 9.770 | 9.880 | 9.280 | 9.720 | 37,492 | -0.04(-0.41%) |
May 04, 2015 | 9.950 | 10.00 | 9.760 | 9.760 | 31,251 | -0.21(-2.11%) |