Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.10 | 11.40 | 10.99 | 11.00 | 47,585 | -0.05(-0.45%) |
Jul 30, 2015 | 10.55 | 11.19 | 10.30 | 11.05 | 63,115 | +0.45(+4.25%) |
Jul 29, 2015 | 9.020 | 10.74 | 9.020 | 10.60 | 73,429 | +1.59(+17.65%) |
Jul 28, 2015 | 8.650 | 9.090 | 8.600 | 9.010 | 26,982 | +0.18(+2.07%) |
Jul 27, 2015 | 8.500 | 8.860 | 8.450 | 8.827 | 6,294 | +0.33(+3.85%) |
Jul 24, 2015 | 8.670 | 8.830 | 8.370 | 8.500 | 11,928 | -0.37(-4.17%) |
Jul 23, 2015 | 8.400 | 8.880 | 8.400 | 8.870 | 9,834 | +0.03(+0.34%) |
Jul 22, 2015 | 8.730 | 8.840 | 8.730 | 8.840 | 540 | +0.15(+1.73%) |
Jul 21, 2015 | 8.650 | 8.690 | 8.278 | 8.690 | 12,554 | +0.05(+0.58%) |
Jul 20, 2015 | 8.892 | 8.892 | 8.500 | 8.640 | 13,502 | -0.25(-2.81%) |
Jul 17, 2015 | 8.750 | 8.940 | 8.480 | 8.890 | 12,105 | +0.29(+3.37%) |
Jul 16, 2015 | 8.840 | 8.890 | 8.550 | 8.600 | 3,948 | -0.14(-1.64%) |
Jul 15, 2015 | 8.740 | 8.850 | 8.600 | 8.743 | 7,929 | +0.38(+4.58%) |
Jul 14, 2015 | 9.210 | 9.210 | 8.350 | 8.360 | 23,204 | -0.65(-7.21%) |
Jul 13, 2015 | 9.190 | 9.420 | 9.000 | 9.010 | 46,385 | -0.06(-0.64%) |
Jul 10, 2015 | 8.720 | 9.210 | 8.720 | 9.068 | 40,715 | +0.51(+5.93%) |
Jul 09, 2015 | 8.480 | 8.820 | 8.250 | 8.560 | 43,012 | +0.36(+4.39%) |
Jul 08, 2015 | 8.250 | 8.990 | 7.980 | 8.200 | 83,721 | +0.37(+4.78%) |
Jul 07, 2015 | 7.800 | 7.830 | 7.420 | 7.826 | 6,350 | -0.12(-1.56%) |
Jul 06, 2015 | 7.930 | 7.970 | 7.930 | 7.950 | 1,373 | +0.02(+0.25%) |
Jul 02, 2015 | 7.970 | 7.930 | 7.930 | 7.930 | 1,100 | +0.06(+0.76%) |
Jul 01, 2015 | 8.010 | 8.010 | 7.600 | 7.870 | 6,117 | +0.02(+0.25%) |
Jun 30, 2015 | 7.900 | 8.000 | 7.710 | 7.850 | 6,264 | +0.22(+2.88%) |
Jun 29, 2015 | 7.940 | 7.940 | 7.590 | 7.630 | 3,801 | -0.16(-2.05%) |
Jun 26, 2015 | 7.590 | 7.930 | 7.590 | 7.790 | 6,685 | +0.19(+2.50%) |
Jun 25, 2015 | 7.600 | 7.600 | 7.600 | 7.600 | 412 | -0.24(-3.12%) |
Jun 24, 2015 | 7.880 | 7.950 | 7.610 | 7.845 | 3,352 | -0.04(-0.44%) |
Jun 23, 2015 | 7.870 | 7.880 | 7.750 | 7.880 | 3,624 | +0.01(+0.13%) |
Jun 22, 2015 | 7.700 | 7.870 | 7.660 | 7.870 | 5,952 | +0.25(+3.28%) |
Jun 19, 2015 | 7.720 | 7.720 | 7.590 | 7.620 | 1,698 | +0.16(+2.14%) |
Jun 18, 2015 | 7.400 | 7.820 | 7.170 | 7.460 | 4,554 | +0.24(+3.32%) |
Jun 17, 2015 | 7.179 | 7.800 | 7.179 | 7.220 | 17,575 | -0.17(-2.37%) |
Jun 16, 2015 | 7.470 | 7.480 | 7.378 | 7.395 | 1,619 | -0.10(-1.27%) |
Jun 15, 2015 | 7.400 | 7.500 | 7.400 | 7.490 | 6,435 | +0.00(+0.00%) |
Jun 12, 2015 | 7.400 | 7.490 | 7.400 | 7.490 | 3,605 | +0.19(+2.60%) |
Jun 11, 2015 | 7.344 | 7.344 | 7.300 | 7.300 | 1,453 | +0.00(+0.00%) |
Jun 10, 2015 | 7.330 | 7.490 | 7.300 | 7.300 | 1,906 | -0.05(-0.68%) |
Jun 09, 2015 | 7.450 | 7.490 | 7.250 | 7.350 | 5,407 | -0.10(-1.34%) |
Jun 08, 2015 | 7.490 | 7.490 | 7.220 | 7.450 | 7,258 | +0.23(+3.19%) |
Jun 05, 2015 | 7.154 | 7.520 | 7.154 | 7.220 | 3,862 | +0.07(+0.98%) |
Jun 04, 2015 | 7.290 | 7.530 | 7.150 | 7.150 | 5,341 | -0.13(-1.79%) |
Jun 03, 2015 | 7.230 | 7.280 | 7.040 | 7.280 | 2,289 | +0.04(+0.55%) |
Jun 02, 2015 | 6.998 | 7.240 | 6.960 | 7.240 | 4,272 | +0.28(+4.02%) |
Jun 01, 2015 | 7.300 | 7.300 | 6.770 | 6.960 | 5,525 | -0.34(-4.66%) |
May 29, 2015 | 7.190 | 7.300 | 7.190 | 7.300 | 1,958 | +0.00(+0.00%) |
May 28, 2015 | 7.200 | 7.300 | 6.980 | 7.300 | 24,170 | +0.10(+1.39%) |
May 27, 2015 | 6.980 | 7.300 | 6.900 | 7.200 | 10,641 | +0.08(+1.12%) |
May 26, 2015 | 7.040 | 7.160 | 6.782 | 7.120 | 18,597 | -0.21(-2.86%) |
May 22, 2015 | 7.150 | 7.330 | 7.330 | 7.330 | 10,700 | +0.10(+1.38%) |
May 21, 2015 | 7.960 | 7.960 | 7.230 | 7.230 | 29,304 | -0.90(-11.07%) |
May 20, 2015 | 8.490 | 8.690 | 8.120 | 8.130 | 24,522 | -0.36(-4.24%) |
May 19, 2015 | 8.200 | 8.490 | 8.079 | 8.490 | 50,186 | +0.46(+5.73%) |
May 18, 2015 | 7.350 | 8.200 | 7.350 | 8.030 | 46,193 | +0.66(+8.96%) |
May 15, 2015 | 7.420 | 7.420 | 7.080 | 7.370 | 9,159 | +0.05(+0.68%) |
May 14, 2015 | 7.550 | 7.550 | 7.295 | 7.320 | 47,811 | +0.20(+2.81%) |
May 13, 2015 | 6.700 | 8.050 | 6.700 | 7.120 | 263,967 | +1.47(+26.02%) |
May 12, 2015 | 5.800 | 5.805 | 5.530 | 5.650 | 4,821 | -0.25(-4.24%) |
May 11, 2015 | 5.780 | 5.960 | 5.500 | 5.900 | 4,849 | +0.22(+3.88%) |
May 08, 2015 | 5.690 | 5.690 | 5.600 | 5.680 | 6,300 | -0.04(-0.61%) |
May 07, 2015 | 5.900 | 6.010 | 5.715 | 5.715 | 6,888 | -0.08(-1.47%) |
May 06, 2015 | 6.258 | 6.292 | 5.620 | 5.800 | 42,061 | -0.50(-7.94%) |
May 05, 2015 | 6.400 | 6.450 | 6.250 | 6.300 | 5,077 | -0.06(-0.94%) |
May 04, 2015 | 6.460 | 6.600 | 6.360 | 6.360 | 8,359 | -0.15(-2.30%) |