Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.130 | 9.300 | 9.030 | 9.250 | 76,149 | +0.09(+0.98%) |
Jul 30, 2015 | 9.220 | 9.470 | 9.010 | 9.160 | 125,315 | -0.12(-1.29%) |
Jul 29, 2015 | 9.390 | 9.490 | 9.150 | 9.280 | 69,396 | -0.05(-0.54%) |
Jul 28, 2015 | 8.880 | 9.390 | 8.850 | 9.330 | 149,653 | +0.50(+5.66%) |
Jul 27, 2015 | 8.780 | 8.970 | 8.570 | 8.830 | 432,803 | -0.41(-4.44%) |
Jul 24, 2015 | 9.600 | 9.654 | 9.190 | 9.240 | 144,118 | -0.32(-3.35%) |
Jul 23, 2015 | 9.610 | 9.910 | 9.380 | 9.560 | 210,662 | -0.10(-1.04%) |
Jul 22, 2015 | 9.280 | 9.680 | 9.280 | 9.660 | 176,808 | +0.24(+2.55%) |
Jul 21, 2015 | 9.210 | 9.700 | 9.210 | 9.420 | 223,535 | +0.24(+2.61%) |
Jul 20, 2015 | 9.280 | 9.400 | 8.990 | 9.180 | 108,812 | -0.10(-1.08%) |
Jul 17, 2015 | 9.500 | 9.720 | 9.240 | 9.280 | 175,896 | -0.11(-1.17%) |
Jul 16, 2015 | 9.040 | 9.570 | 9.040 | 9.390 | 167,901 | +0.31(+3.41%) |
Jul 15, 2015 | 9.660 | 9.660 | 8.900 | 9.080 | 279,005 | -0.71(-7.25%) |
Jul 14, 2015 | 9.110 | 9.970 | 9.090 | 9.790 | 332,862 | +0.55(+5.95%) |
Jul 13, 2015 | 9.070 | 9.304 | 9.010 | 9.240 | 232,843 | -0.06(-0.65%) |
Jul 10, 2015 | 9.520 | 9.770 | 9.070 | 9.300 | 425,478 | +0.15(+1.64%) |
Jul 09, 2015 | 10.06 | 10.36 | 9.080 | 9.150 | 732,043 | +0.14(+1.61%) |
Jul 08, 2015 | 8.550 | 9.260 | 8.460 | 9.005 | 468,903 | -0.10(-1.15%) |
Jul 07, 2015 | 9.520 | 9.520 | 8.210 | 9.110 | 1,475,503 | -0.91(-9.08%) |
Jul 06, 2015 | 10.50 | 10.50 | 9.520 | 10.02 | 1,007,594 | -1.44(-12.57%) |
Jul 02, 2015 | 11.51 | 11.46 | 11.46 | 11.46 | 400,300 | -0.29(-2.47%) |
Jul 01, 2015 | 11.89 | 12.04 | 11.53 | 11.75 | 252,472 | -0.29(-2.41%) |
Jun 30, 2015 | 11.78 | 12.17 | 11.40 | 12.04 | 891,093 | +0.56(+4.88%) |
Jun 29, 2015 | 11.31 | 11.72 | 10.84 | 11.48 | 1,156,598 | -0.65(-5.36%) |
Jun 26, 2015 | 13.49 | 13.50 | 11.77 | 12.13 | 1,216,701 | -1.47(-10.81%) |
Jun 25, 2015 | 13.82 | 14.20 | 13.28 | 13.60 | 302,555 | -0.08(-0.58%) |
Jun 24, 2015 | 14.05 | 14.34 | 13.51 | 13.68 | 374,045 | -0.37(-2.63%) |
Jun 23, 2015 | 13.68 | 14.20 | 13.37 | 14.05 | 614,486 | +0.50(+3.69%) |
Jun 22, 2015 | 13.45 | 14.00 | 13.31 | 13.55 | 383,668 | +0.15(+1.12%) |
Jun 19, 2015 | 13.67 | 13.67 | 13.10 | 13.40 | 540,491 | -0.33(-2.40%) |
Jun 18, 2015 | 13.02 | 14.05 | 12.58 | 13.73 | 784,259 | +0.25(+1.85%) |
Jun 17, 2015 | 12.64 | 14.27 | 12.62 | 13.48 | 1,973,556 | +1.32(+10.86%) |
Jun 16, 2015 | 12.75 | 12.85 | 11.91 | 12.16 | 797,633 | -0.64(-5.00%) |
Jun 15, 2015 | 13.50 | 13.55 | 12.61 | 12.80 | 996,301 | -0.90(-6.57%) |
Jun 12, 2015 | 12.22 | 13.86 | 11.85 | 13.70 | 2,946,740 | +1.73(+14.45%) |
Jun 11, 2015 | 11.38 | 12.02 | 11.32 | 11.97 | 1,353,511 | +0.59(+5.18%) |
Jun 10, 2015 | 10.15 | 11.58 | 10.07 | 11.38 | 1,289,600 | +1.15(+11.24%) |
Jun 09, 2015 | 10.39 | 10.43 | 9.800 | 10.23 | 517,109 | -0.21(-2.01%) |
Jun 08, 2015 | 11.40 | 11.45 | 10.36 | 10.44 | 718,165 | -0.94(-8.26%) |
Jun 05, 2015 | 11.28 | 11.60 | 11.19 | 11.38 | 631,819 | +0.16(+1.43%) |
Jun 04, 2015 | 11.26 | 11.44 | 10.98 | 11.22 | 836,928 | +0.39(+3.60%) |
Jun 03, 2015 | 10.21 | 11.06 | 10.21 | 10.83 | 763,502 | +0.84(+8.41%) |
Jun 02, 2015 | 9.970 | 10.14 | 9.860 | 9.990 | 254,135 | -0.01(-0.10%) |
Jun 01, 2015 | 9.850 | 10.05 | 9.760 | 10.00 | 180,265 | +0.20(+2.04%) |
May 29, 2015 | 9.900 | 10.19 | 9.670 | 9.800 | 265,658 | -0.15(-1.51%) |
May 28, 2015 | 10.02 | 10.20 | 9.710 | 9.950 | 459,024 | -0.13(-1.29%) |
May 27, 2015 | 10.01 | 10.27 | 9.620 | 10.08 | 746,792 | -0.02(-0.20%) |
May 26, 2015 | 9.800 | 11.11 | 9.510 | 10.10 | 1,833,608 | +0.49(+5.10%) |
May 22, 2015 | 9.720 | 9.610 | 9.610 | 9.610 | 576,600 | -0.10(-1.03%) |
May 21, 2015 | 9.620 | 10.35 | 8.890 | 9.710 | 1,975,408 | -1.69(-14.82%) |
May 20, 2015 | 10.25 | 12.14 | 10.25 | 11.40 | 1,358,690 | +0.76(+7.14%) |
May 19, 2015 | 10.52 | 10.70 | 10.09 | 10.64 | 424,111 | +0.12(+1.14%) |
May 18, 2015 | 10.69 | 10.69 | 9.950 | 10.52 | 514,970 | -0.02(-0.19%) |
May 15, 2015 | 9.790 | 10.90 | 9.790 | 10.54 | 519,959 | +0.65(+6.57%) |
May 14, 2015 | 9.640 | 10.15 | 9.350 | 9.890 | 488,646 | +0.27(+2.81%) |
May 13, 2015 | 8.200 | 9.860 | 8.200 | 9.620 | 895,603 | +1.41(+17.17%) |
May 12, 2015 | 8.340 | 8.390 | 8.090 | 8.210 | 111,091 | -0.08(-0.97%) |
May 11, 2015 | 7.900 | 8.430 | 7.900 | 8.290 | 155,283 | +0.46(+5.87%) |
May 08, 2015 | 8.070 | 8.070 | 7.740 | 7.830 | 78,771 | -0.24(-2.97%) |
May 07, 2015 | 7.710 | 8.150 | 7.480 | 8.070 | 272,952 | +0.29(+3.73%) |
May 06, 2015 | 8.000 | 8.020 | 7.730 | 7.780 | 167,932 | -0.18(-2.26%) |
May 05, 2015 | 8.190 | 8.210 | 7.950 | 7.960 | 153,045 | -0.34(-4.10%) |
May 04, 2015 | 8.550 | 8.550 | 8.290 | 8.300 | 196,384 | -0.26(-3.04%) |