Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.340 | 8.400 | 7.780 | 7.810 | 653,672 | -0.68(-8.01%) |
Jul 30, 2015 | 9.000 | 9.000 | 8.310 | 8.490 | 373,349 | -0.58(-6.39%) |
Jul 29, 2015 | 8.710 | 9.190 | 8.360 | 9.070 | 323,977 | -0.06(-0.66%) |
Jul 28, 2015 | 8.590 | 9.240 | 8.560 | 9.130 | 535,009 | +0.48(+5.55%) |
Jul 27, 2015 | 8.130 | 8.700 | 8.000 | 8.650 | 317,572 | +0.29(+3.47%) |
Jul 24, 2015 | 8.400 | 8.579 | 8.210 | 8.360 | 269,594 | -0.08(-0.95%) |
Jul 23, 2015 | 8.250 | 8.510 | 8.110 | 8.440 | 269,641 | +0.20(+2.43%) |
Jul 22, 2015 | 8.400 | 8.500 | 8.030 | 8.240 | 408,462 | -0.28(-3.29%) |
Jul 21, 2015 | 8.300 | 8.769 | 8.260 | 8.520 | 407,295 | +0.23(+2.77%) |
Jul 20, 2015 | 8.310 | 8.400 | 7.900 | 8.290 | 596,064 | -0.14(-1.66%) |
Jul 17, 2015 | 8.990 | 9.060 | 8.150 | 8.430 | 594,405 | -0.61(-6.75%) |
Jul 16, 2015 | 9.400 | 9.440 | 9.000 | 9.040 | 554,331 | -0.40(-4.24%) |
Jul 15, 2015 | 9.690 | 9.730 | 9.110 | 9.440 | 392,534 | -0.25(-2.58%) |
Jul 14, 2015 | 9.320 | 9.730 | 9.300 | 9.690 | 266,867 | +0.25(+2.65%) |
Jul 13, 2015 | 10.06 | 10.06 | 9.310 | 9.440 | 506,422 | -0.69(-6.81%) |
Jul 10, 2015 | 10.32 | 10.49 | 10.00 | 10.13 | 476,235 | -0.06(-0.59%) |
Jul 09, 2015 | 9.000 | 10.28 | 8.950 | 10.19 | 855,555 | +1.40(+15.93%) |
Jul 08, 2015 | 9.050 | 10.00 | 8.710 | 8.790 | 1,265,380 | -0.23(-2.55%) |
Jul 07, 2015 | 8.190 | 9.080 | 8.100 | 9.020 | 1,767,339 | +0.94(+11.63%) |
Jul 06, 2015 | 8.010 | 8.110 | 7.700 | 8.080 | 669,188 | -0.05(-0.62%) |
Jul 02, 2015 | 8.630 | 8.130 | 8.130 | 8.130 | 402,100 | -0.38(-4.47%) |
Jul 01, 2015 | 8.520 | 8.540 | 8.060 | 8.510 | 507,636 | -0.06(-0.70%) |
Jun 30, 2015 | 8.910 | 9.006 | 8.430 | 8.570 | 472,806 | -0.33(-3.71%) |
Jun 29, 2015 | 9.230 | 9.260 | 8.830 | 8.900 | 365,399 | -0.49(-5.22%) |
Jun 26, 2015 | 10.03 | 10.03 | 9.380 | 9.390 | 201,485 | -0.66(-6.57%) |
Jun 25, 2015 | 10.06 | 10.16 | 9.850 | 10.05 | 245,855 | +0.04(+0.40%) |
Jun 24, 2015 | 9.700 | 10.05 | 9.670 | 10.01 | 383,506 | +0.33(+3.41%) |
Jun 23, 2015 | 9.520 | 9.730 | 9.290 | 9.680 | 167,503 | +0.19(+2.00%) |
Jun 22, 2015 | 9.440 | 9.710 | 9.120 | 9.490 | 318,710 | +0.12(+1.28%) |
Jun 19, 2015 | 9.370 | 9.660 | 9.164 | 9.370 | 1,703,353 | -0.10(-1.06%) |
Jun 18, 2015 | 9.890 | 9.894 | 9.391 | 9.470 | 324,989 | -0.34(-3.47%) |
Jun 17, 2015 | 9.990 | 9.990 | 9.590 | 9.810 | 366,466 | +0.25(+2.62%) |
Jun 16, 2015 | 9.070 | 9.640 | 9.010 | 9.560 | 407,980 | +0.43(+4.71%) |
Jun 15, 2015 | 8.700 | 9.160 | 8.430 | 9.130 | 426,857 | +0.42(+4.82%) |
Jun 12, 2015 | 8.990 | 9.140 | 8.680 | 8.710 | 380,806 | -0.36(-3.97%) |
Jun 11, 2015 | 9.220 | 9.290 | 8.720 | 9.070 | 574,585 | -0.22(-2.37%) |
Jun 10, 2015 | 9.550 | 9.670 | 9.250 | 9.290 | 304,658 | -0.13(-1.38%) |
Jun 09, 2015 | 9.520 | 9.610 | 9.210 | 9.420 | 282,351 | +0.00(+0.00%) |
Jun 08, 2015 | 9.800 | 10.09 | 9.360 | 9.420 | 421,333 | -0.38(-3.88%) |
Jun 05, 2015 | 9.820 | 9.980 | 9.570 | 9.800 | 320,218 | +0.07(+0.72%) |
Jun 04, 2015 | 9.860 | 9.965 | 9.533 | 9.730 | 389,932 | -0.22(-2.21%) |
Jun 03, 2015 | 10.25 | 10.29 | 9.905 | 9.950 | 336,969 | -0.33(-3.21%) |
Jun 02, 2015 | 10.34 | 10.42 | 10.17 | 10.28 | 302,591 | +0.08(+0.78%) |
Jun 01, 2015 | 10.04 | 10.37 | 10.02 | 10.20 | 235,694 | +0.16(+1.59%) |
May 29, 2015 | 10.32 | 10.32 | 9.780 | 10.04 | 554,743 | -0.27(-2.62%) |
May 28, 2015 | 10.51 | 10.54 | 10.02 | 10.31 | 344,879 | -0.32(-3.01%) |
May 27, 2015 | 10.68 | 10.85 | 10.37 | 10.63 | 271,400 | -0.18(-1.67%) |
May 26, 2015 | 10.80 | 10.91 | 10.50 | 10.81 | 234,386 | -0.11(-1.01%) |
May 22, 2015 | 10.94 | 10.92 | 10.92 | 10.92 | 277,200 | -0.13(-1.18%) |
May 21, 2015 | 10.96 | 11.15 | 10.92 | 11.05 | 109,404 | +0.20(+1.84%) |
May 20, 2015 | 11.00 | 11.09 | 10.85 | 10.85 | 137,644 | -0.13(-1.18%) |
May 19, 2015 | 11.20 | 11.20 | 10.81 | 10.98 | 557,214 | -0.39(-3.43%) |
May 18, 2015 | 11.25 | 11.53 | 11.10 | 11.37 | 382,310 | +0.13(+1.16%) |
May 15, 2015 | 11.79 | 11.79 | 11.04 | 11.24 | 747,724 | -0.43(-3.68%) |
May 14, 2015 | 11.91 | 11.91 | 11.45 | 11.67 | 326,206 | -0.08(-0.68%) |
May 13, 2015 | 11.91 | 12.11 | 11.60 | 11.75 | 327,995 | -0.07(-0.59%) |
May 12, 2015 | 11.71 | 12.01 | 11.70 | 11.82 | 263,951 | +0.09(+0.77%) |
May 11, 2015 | 11.91 | 11.97 | 11.62 | 11.73 | 209,322 | -0.07(-0.59%) |
May 08, 2015 | 11.66 | 12.07 | 11.26 | 11.80 | 246,438 | +0.35(+3.06%) |
May 07, 2015 | 11.50 | 11.94 | 11.01 | 11.45 | 626,897 | -0.65(-5.37%) |
May 06, 2015 | 12.26 | 12.38 | 11.69 | 12.10 | 422,357 | +0.05(+0.41%) |
May 05, 2015 | 12.31 | 12.52 | 11.92 | 12.05 | 475,636 | +0.08(+0.67%) |
May 04, 2015 | 12.67 | 12.85 | 11.80 | 11.97 | 642,897 | -0.87(-6.78%) |