Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.130 | 9.400 | 8.890 | 8.890 | 99,156 | -0.27(-2.95%) |
Jul 30, 2015 | 9.010 | 9.200 | 8.975 | 9.160 | 11,384 | +0.03(+0.33%) |
Jul 29, 2015 | 8.880 | 9.240 | 8.860 | 9.130 | 64,661 | +0.12(+1.33%) |
Jul 28, 2015 | 9.200 | 9.260 | 9.010 | 9.010 | 16,173 | -0.04(-0.44%) |
Jul 27, 2015 | 9.670 | 9.670 | 8.770 | 9.050 | 35,540 | -0.63(-6.51%) |
Jul 24, 2015 | 10.02 | 10.02 | 9.660 | 9.680 | 12,998 | -0.51(-5.00%) |
Jul 23, 2015 | 10.63 | 10.90 | 10.06 | 10.19 | 25,720 | -0.44(-4.14%) |
Jul 22, 2015 | 10.25 | 10.76 | 10.14 | 10.63 | 41,969 | +0.38(+3.71%) |
Jul 21, 2015 | 9.690 | 10.25 | 9.620 | 10.25 | 110,357 | +0.56(+5.78%) |
Jul 20, 2015 | 9.050 | 9.810 | 8.990 | 9.690 | 76,308 | +0.70(+7.79%) |
Jul 17, 2015 | 8.400 | 9.000 | 8.400 | 8.990 | 58,152 | +0.60(+7.15%) |
Jul 16, 2015 | 8.445 | 8.445 | 8.200 | 8.390 | 23,476 | +0.06(+0.72%) |
Jul 15, 2015 | 8.291 | 8.400 | 8.140 | 8.330 | 24,793 | +0.02(+0.24%) |
Jul 14, 2015 | 8.020 | 8.350 | 8.020 | 8.310 | 9,534 | +0.02(+0.24%) |
Jul 13, 2015 | 8.090 | 8.300 | 8.000 | 8.290 | 28,177 | +0.14(+1.72%) |
Jul 10, 2015 | 8.010 | 8.310 | 7.930 | 8.150 | 16,262 | +0.14(+1.75%) |
Jul 09, 2015 | 7.960 | 8.500 | 7.810 | 8.010 | 15,215 | +0.08(+1.01%) |
Jul 08, 2015 | 8.490 | 8.490 | 7.910 | 7.930 | 32,811 | -0.55(-6.49%) |
Jul 07, 2015 | 8.340 | 8.490 | 8.311 | 8.480 | 24,824 | +0.11(+1.31%) |
Jul 06, 2015 | 8.430 | 8.500 | 8.320 | 8.370 | 16,814 | -0.13(-1.53%) |
Jul 02, 2015 | 8.340 | 8.500 | 8.500 | 8.500 | 50,300 | +0.19(+2.29%) |
Jul 01, 2015 | 8.340 | 8.950 | 8.120 | 8.310 | 51,130 | +0.55(+7.09%) |
Jun 30, 2015 | 7.670 | 7.990 | 7.550 | 7.760 | 9,449 | -0.15(-1.90%) |
Jun 29, 2015 | 7.670 | 8.000 | 7.090 | 7.910 | 128,998 | +0.16(+2.06%) |
Jun 26, 2015 | 7.630 | 8.000 | 7.630 | 7.750 | 3,363 | -0.34(-4.20%) |
Jun 25, 2015 | 8.020 | 8.210 | 7.660 | 8.090 | 8,436 | +0.10(+1.25%) |
Jun 24, 2015 | 7.423 | 8.020 | 7.423 | 7.990 | 5,400 | +0.01(+0.13%) |
Jun 23, 2015 | 8.350 | 8.815 | 7.500 | 7.980 | 28,214 | -0.46(-5.45%) |
Jun 22, 2015 | 8.610 | 8.610 | 8.080 | 8.440 | 13,849 | -0.16(-1.86%) |
Jun 19, 2015 | 8.500 | 8.600 | 7.930 | 8.600 | 16,533 | +0.22(+2.63%) |
Jun 18, 2015 | 8.850 | 8.899 | 8.110 | 8.380 | 39,081 | -0.22(-2.56%) |
Jun 17, 2015 | 8.820 | 9.000 | 8.320 | 8.600 | 72,118 | +0.05(+0.58%) |
Jun 16, 2015 | 8.397 | 8.750 | 8.270 | 8.550 | 43,881 | +0.31(+3.70%) |
Jun 15, 2015 | 8.048 | 8.460 | 8.010 | 8.245 | 34,918 | +0.07(+0.92%) |
Jun 12, 2015 | 8.260 | 8.490 | 8.040 | 8.170 | 21,485 | -0.13(-1.57%) |
Jun 11, 2015 | 7.700 | 8.950 | 7.700 | 8.300 | 71,500 | +0.68(+8.92%) |
Jun 10, 2015 | 7.500 | 7.740 | 7.480 | 7.620 | 16,468 | -0.12(-1.55%) |
Jun 09, 2015 | 7.900 | 7.900 | 7.440 | 7.740 | 10,331 | -0.12(-1.53%) |
Jun 08, 2015 | 7.600 | 7.870 | 7.590 | 7.860 | 23,074 | +0.14(+1.81%) |
Jun 05, 2015 | 7.640 | 7.950 | 7.640 | 7.720 | 5,103 | +0.05(+0.65%) |
Jun 04, 2015 | 7.720 | 7.900 | 7.630 | 7.670 | 35,092 | -0.18(-2.29%) |
Jun 03, 2015 | 7.670 | 8.100 | 7.650 | 7.850 | 34,646 | +0.25(+3.29%) |
Jun 02, 2015 | 7.325 | 7.680 | 7.270 | 7.600 | 29,923 | +0.03(+0.40%) |
Jun 01, 2015 | 7.620 | 7.620 | 7.500 | 7.570 | 15,086 | +0.12(+1.61%) |
May 29, 2015 | 7.455 | 7.490 | 7.110 | 7.450 | 18,014 | -0.04(-0.53%) |
May 28, 2015 | 7.530 | 7.730 | 7.350 | 7.490 | 27,209 | +0.02(+0.27%) |
May 27, 2015 | 7.050 | 7.670 | 7.050 | 7.470 | 91,790 | +0.60(+8.73%) |
May 26, 2015 | 7.070 | 7.170 | 6.640 | 6.870 | 18,582 | -0.26(-3.65%) |
May 22, 2015 | 7.220 | 7.130 | 7.130 | 7.130 | 37,400 | -0.09(-1.25%) |
May 21, 2015 | 7.200 | 7.350 | 7.150 | 7.220 | 5,434 | -0.07(-0.96%) |
May 20, 2015 | 7.200 | 7.290 | 7.190 | 7.290 | 1,153 | -0.02(-0.27%) |
May 19, 2015 | 7.290 | 7.380 | 7.135 | 7.310 | 73,314 | +0.02(+0.27%) |
May 18, 2015 | 7.140 | 7.320 | 7.140 | 7.290 | 38,456 | +0.27(+3.85%) |
May 15, 2015 | 7.390 | 7.400 | 7.020 | 7.020 | 11,549 | -0.41(-5.52%) |
May 14, 2015 | 7.540 | 7.540 | 7.250 | 7.430 | 27,340 | -0.06(-0.80%) |
May 13, 2015 | 7.410 | 7.590 | 7.170 | 7.490 | 128,166 | -0.02(-0.27%) |
May 12, 2015 | 7.400 | 7.510 | 7.400 | 7.510 | 33,984 | +0.01(+0.13%) |
May 11, 2015 | 7.620 | 7.620 | 7.300 | 7.500 | 70,270 | -0.05(-0.66%) |
May 08, 2015 | 7.440 | 7.740 | 7.150 | 7.550 | 505,622 | -0.71(-8.60%) |
May 07, 2015 | 8.040 | 8.470 | 8.040 | 8.260 | 8,566 | -0.09(-1.08%) |
May 06, 2015 | 9.000 | 9.000 | 7.860 | 8.350 | 9,061 | -0.69(-7.63%) |
May 05, 2015 | 9.250 | 9.250 | 8.900 | 9.040 | 1,619 | -0.23(-2.48%) |
May 04, 2015 | 9.740 | 9.740 | 9.270 | 9.270 | 1,450 | -0.06(-0.64%) |