Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.610 | 7.761 | 7.561 | 7.747 | 19,864 | -0.08(-1.05%) |
Jul 30, 2015 | 7.839 | 7.890 | 7.720 | 7.830 | 23,225 | -0.09(-1.14%) |
Jul 29, 2015 | 7.639 | 8.060 | 7.639 | 7.920 | 6,529 | +0.25(+3.30%) |
Jul 28, 2015 | 7.380 | 7.780 | 7.380 | 7.667 | 4,313 | +0.27(+3.60%) |
Jul 27, 2015 | 7.494 | 7.644 | 7.401 | 7.401 | 3,772 | -0.25(-3.22%) |
Jul 24, 2015 | 7.750 | 7.777 | 7.580 | 7.647 | 5,120 | -0.20(-2.56%) |
Jul 23, 2015 | 7.855 | 7.911 | 7.820 | 7.849 | 3,236 | -0.03(-0.36%) |
Jul 22, 2015 | 7.859 | 7.980 | 7.845 | 7.877 | 12,427 | -0.25(-3.09%) |
Jul 21, 2015 | 7.894 | 8.189 | 7.894 | 8.128 | 4,319 | +0.12(+1.45%) |
Jul 20, 2015 | 8.219 | 8.219 | 8.000 | 8.011 | 4,345 | -0.21(-2.50%) |
Jul 17, 2015 | 8.393 | 8.393 | 8.147 | 8.217 | 8,279 | -0.21(-2.52%) |
Jul 16, 2015 | 8.323 | 8.429 | 8.220 | 8.429 | 3,563 | +0.10(+1.19%) |
Jul 15, 2015 | 8.806 | 8.806 | 8.290 | 8.330 | 11,149 | -0.66(-7.33%) |
Jul 14, 2015 | 8.886 | 9.020 | 8.886 | 8.989 | 2,895 | -0.09(-0.98%) |
Jul 13, 2015 | 8.915 | 9.078 | 8.888 | 9.078 | 2,946 | -0.01(-0.14%) |
Jul 10, 2015 | 9.035 | 9.091 | 8.882 | 9.091 | 7,267 | +0.07(+0.74%) |
Jul 09, 2015 | 9.354 | 9.430 | 8.930 | 9.024 | 8,473 | -0.25(-2.74%) |
Jul 08, 2015 | 9.110 | 9.300 | 9.110 | 9.278 | 4,167 | +0.08(+0.85%) |
Jul 07, 2015 | 9.100 | 9.225 | 8.899 | 9.200 | 5,248 | -0.10(-1.10%) |
Jul 06, 2015 | 9.603 | 9.603 | 9.260 | 9.303 | 6,600 | -0.50(-5.08%) |
Jul 02, 2015 | 9.800 | 9.800 | 9.800 | 0 | +0.31(+3.27%) | |
Jul 01, 2015 | 9.590 | 9.600 | 9.490 | 9.490 | 5,532 | -0.31(-3.16%) |
Jun 30, 2015 | 9.758 | 9.874 | 9.721 | 9.800 | 12,439 | +0.10(+1.03%) |
Jun 29, 2015 | 9.786 | 10.05 | 9.700 | 9.700 | 6,939 | -0.37(-3.68%) |
Jun 26, 2015 | 9.894 | 10.10 | 9.780 | 10.07 | 5,963 | +0.11(+1.11%) |
Jun 25, 2015 | 10.03 | 10.04 | 9.960 | 9.960 | 7,204 | -0.01(-0.10%) |
Jun 24, 2015 | 9.960 | 10.01 | 9.944 | 9.970 | 6,927 | -0.05(-0.50%) |
Jun 23, 2015 | 9.695 | 10.04 | 9.695 | 10.02 | 5,529 | +0.27(+2.79%) |
Jun 22, 2015 | 9.578 | 9.799 | 9.517 | 9.748 | 17,075 | +0.25(+2.66%) |
Jun 19, 2015 | 9.720 | 9.720 | 9.467 | 9.495 | 3,067 | -0.17(-1.71%) |
Jun 18, 2015 | 9.729 | 9.800 | 9.660 | 9.660 | 8,903 | -0.00(-0.04%) |
Jun 17, 2015 | 9.630 | 9.689 | 9.550 | 9.664 | 3,727 | +0.14(+1.45%) |
Jun 16, 2015 | 9.650 | 9.651 | 9.515 | 9.526 | 7,524 | -0.29(-2.91%) |
Jun 15, 2015 | 9.846 | 9.910 | 9.810 | 9.811 | 15,737 | -0.21(-2.07%) |
Jun 12, 2015 | 9.750 | 10.07 | 9.750 | 10.02 | 6,552 | +0.06(+0.63%) |
Jun 11, 2015 | 9.760 | 9.970 | 9.760 | 9.955 | 5,152 | +0.11(+1.13%) |
Jun 10, 2015 | 9.986 | 10.12 | 9.844 | 9.844 | 7,600 | +0.10(+1.07%) |
Jun 09, 2015 | 9.595 | 9.834 | 9.595 | 9.740 | 3,439 | +0.26(+2.74%) |
Jun 08, 2015 | 9.710 | 9.710 | 9.442 | 9.480 | 2,452 | -0.13(-1.35%) |
Jun 05, 2015 | 9.647 | 9.782 | 9.610 | 9.610 | 7,850 | -0.07(-0.72%) |
Jun 04, 2015 | 9.638 | 9.769 | 9.638 | 9.680 | 3,392 | -0.00(-0.05%) |
Jun 03, 2015 | 9.718 | 9.810 | 9.630 | 9.684 | 3,662 | -0.16(-1.58%) |
Jun 02, 2015 | 9.575 | 9.978 | 9.560 | 9.840 | 3,333 | +0.39(+4.13%) |
Jun 01, 2015 | 9.250 | 9.450 | 9.250 | 9.450 | 21,170 | -0.01(-0.06%) |
May 29, 2015 | 9.269 | 9.456 | 9.269 | 9.456 | 3,000 | +0.26(+2.86%) |
May 28, 2015 | 9.150 | 9.240 | 9.144 | 9.193 | 3,249 | -0.13(-1.45%) |
May 27, 2015 | 9.344 | 9.347 | 9.310 | 9.328 | 1,957 | -0.12(-1.29%) |
May 26, 2015 | 9.495 | 9.559 | 9.400 | 9.450 | 4,949 | -0.09(-0.93%) |
May 22, 2015 | 9.539 | 9.539 | 9.539 | 0 | -0.35(-3.56%) | |
May 21, 2015 | 9.740 | 9.922 | 9.680 | 9.891 | 5,071 | +0.23(+2.41%) |
May 20, 2015 | 9.550 | 9.749 | 9.550 | 9.658 | 4,509 | +0.15(+1.56%) |
May 19, 2015 | 9.190 | 9.550 | 9.190 | 9.510 | 5,917 | +0.32(+3.48%) |
May 18, 2015 | 9.180 | 9.660 | 9.180 | 9.190 | 3,155 | -0.48(-4.96%) |
May 15, 2015 | 9.178 | 9.670 | 9.160 | 9.670 | 3,720 | +0.23(+2.44%) |
May 14, 2015 | 9.610 | 10.12 | 9.440 | 9.440 | 4,158 | -0.51(-5.13%) |
May 13, 2015 | 10.08 | 10.23 | 9.887 | 9.951 | 6,468 | -0.13(-1.29%) |
May 12, 2015 | 9.342 | 10.26 | 9.342 | 10.08 | 3,026 | +0.67(+7.13%) |
May 11, 2015 | 9.345 | 9.420 | 9.290 | 9.410 | 14,398 | -0.03(-0.29%) |
May 08, 2015 | 9.166 | 9.445 | 9.047 | 9.438 | 7,260 | +0.36(+3.98%) |
May 07, 2015 | 9.250 | 9.313 | 9.041 | 9.076 | 2,494 | -0.45(-4.75%) |
May 06, 2015 | 9.449 | 9.690 | 9.425 | 9.529 | 4,327 | +0.48(+5.34%) |
May 05, 2015 | 9.248 | 9.310 | 9.046 | 9.046 | 3,847 | -0.00(-0.04%) |
May 04, 2015 | 8.360 | 9.050 | 8.350 | 9.050 | 7,174 | +0.97(+12.00%) |