Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.030 | 6.320 | 5.940 | 6.320 | 71,767 | +0.29(+4.81%) |
Jul 30, 2015 | 6.180 | 6.460 | 5.930 | 6.030 | 88,371 | -0.19(-3.05%) |
Jul 29, 2015 | 5.970 | 6.366 | 5.850 | 6.220 | 48,562 | +0.24(+4.01%) |
Jul 28, 2015 | 5.860 | 6.308 | 5.800 | 5.980 | 114,539 | +0.18(+3.10%) |
Jul 27, 2015 | 6.130 | 6.220 | 5.700 | 5.800 | 97,927 | -0.34(-5.54%) |
Jul 24, 2015 | 6.380 | 6.380 | 6.010 | 6.140 | 146,002 | -0.25(-3.91%) |
Jul 23, 2015 | 5.930 | 6.460 | 5.880 | 6.390 | 165,392 | +0.40(+6.68%) |
Jul 22, 2015 | 6.050 | 6.070 | 5.610 | 5.990 | 183,457 | -0.13(-2.12%) |
Jul 21, 2015 | 6.160 | 6.400 | 6.050 | 6.120 | 90,593 | -0.07(-1.13%) |
Jul 20, 2015 | 6.370 | 6.580 | 6.160 | 6.190 | 115,709 | -0.15(-2.37%) |
Jul 17, 2015 | 6.540 | 6.540 | 6.160 | 6.340 | 171,628 | -0.17(-2.61%) |
Jul 16, 2015 | 6.570 | 6.680 | 6.420 | 6.510 | 255,260 | -0.03(-0.46%) |
Jul 15, 2015 | 6.600 | 6.600 | 6.300 | 6.540 | 81,581 | -0.08(-1.21%) |
Jul 14, 2015 | 7.050 | 7.060 | 6.520 | 6.620 | 216,424 | -0.40(-5.70%) |
Jul 13, 2015 | 6.700 | 7.140 | 6.410 | 7.020 | 219,684 | +0.40(+6.04%) |
Jul 10, 2015 | 6.560 | 6.650 | 6.390 | 6.620 | 90,028 | +0.12(+1.85%) |
Jul 09, 2015 | 6.720 | 6.958 | 6.340 | 6.500 | 153,409 | -0.10(-1.52%) |
Jul 08, 2015 | 7.140 | 7.220 | 6.531 | 6.600 | 222,229 | -0.61(-8.46%) |
Jul 07, 2015 | 6.920 | 7.240 | 6.582 | 7.210 | 152,252 | +0.27(+3.89%) |
Jul 06, 2015 | 7.590 | 7.934 | 6.840 | 6.940 | 186,532 | -0.60(-7.96%) |
Jul 02, 2015 | 7.780 | 7.540 | 7.540 | 7.540 | 75,800 | -0.25(-3.21%) |
Jul 01, 2015 | 7.810 | 8.100 | 7.640 | 7.790 | 125,687 | +0.15(+1.96%) |
Jun 30, 2015 | 7.730 | 8.178 | 7.460 | 7.640 | 109,516 | -0.02(-0.26%) |
Jun 29, 2015 | 8.210 | 8.232 | 7.650 | 7.660 | 96,692 | -0.61(-7.38%) |
Jun 26, 2015 | 8.260 | 8.450 | 8.100 | 8.270 | 1,835,915 | +0.04(+0.49%) |
Jun 25, 2015 | 8.190 | 8.420 | 7.900 | 8.230 | 119,150 | +0.05(+0.61%) |
Jun 24, 2015 | 8.200 | 8.368 | 8.050 | 8.180 | 62,839 | -0.06(-0.73%) |
Jun 23, 2015 | 8.230 | 8.458 | 8.050 | 8.240 | 94,255 | +0.03(+0.37%) |
Jun 22, 2015 | 8.350 | 8.632 | 8.010 | 8.210 | 98,252 | -0.12(-1.44%) |
Jun 19, 2015 | 8.070 | 8.450 | 7.920 | 8.330 | 200,451 | +0.33(+4.13%) |
Jun 18, 2015 | 8.040 | 8.080 | 7.750 | 8.000 | 178,598 | +0.05(+0.63%) |
Jun 17, 2015 | 8.030 | 8.110 | 7.880 | 7.950 | 156,031 | -0.08(-1.00%) |
Jun 16, 2015 | 7.830 | 8.150 | 7.610 | 8.030 | 156,106 | +0.15(+1.90%) |
Jun 15, 2015 | 8.190 | 8.190 | 7.810 | 7.880 | 175,783 | -0.41(-4.95%) |
Jun 12, 2015 | 8.070 | 8.430 | 8.070 | 8.290 | 111,717 | +0.20(+2.47%) |
Jun 11, 2015 | 8.110 | 8.230 | 7.870 | 8.090 | 112,764 | -0.01(-0.12%) |
Jun 10, 2015 | 8.080 | 8.240 | 8.020 | 8.100 | 126,768 | +0.07(+0.87%) |
Jun 09, 2015 | 8.250 | 8.330 | 8.020 | 8.030 | 93,819 | -0.15(-1.83%) |
Jun 08, 2015 | 8.510 | 8.510 | 8.160 | 8.180 | 105,684 | -0.36(-4.22%) |
Jun 05, 2015 | 8.660 | 8.700 | 8.340 | 8.540 | 166,727 | -0.09(-1.04%) |
Jun 04, 2015 | 8.290 | 8.660 | 8.120 | 8.630 | 159,358 | +0.25(+2.98%) |
Jun 03, 2015 | 8.160 | 8.430 | 8.000 | 8.380 | 173,322 | +0.25(+3.08%) |
Jun 02, 2015 | 7.940 | 8.330 | 7.930 | 8.130 | 129,028 | +0.29(+3.70%) |
Jun 01, 2015 | 7.840 | 8.110 | 7.600 | 7.840 | 157,961 | +0.09(+1.16%) |
May 29, 2015 | 7.950 | 8.040 | 7.610 | 7.750 | 138,768 | -0.16(-2.02%) |
May 28, 2015 | 8.220 | 8.252 | 7.850 | 7.910 | 120,922 | -0.37(-4.47%) |
May 27, 2015 | 8.240 | 8.440 | 8.140 | 8.280 | 94,362 | +0.06(+0.73%) |
May 26, 2015 | 8.340 | 8.390 | 8.020 | 8.220 | 153,333 | -0.19(-2.26%) |
May 22, 2015 | 8.430 | 8.410 | 8.410 | 8.410 | 102,700 | -0.07(-0.83%) |
May 21, 2015 | 8.200 | 8.570 | 8.030 | 8.480 | 124,297 | +0.30(+3.67%) |
May 20, 2015 | 8.340 | 8.430 | 8.020 | 8.180 | 98,192 | -0.13(-1.56%) |
May 19, 2015 | 8.520 | 8.658 | 8.120 | 8.310 | 331,787 | -0.24(-2.81%) |
May 18, 2015 | 8.400 | 8.784 | 8.260 | 8.550 | 284,678 | +0.14(+1.66%) |
May 15, 2015 | 7.900 | 8.560 | 7.761 | 8.410 | 260,187 | +0.48(+6.05%) |
May 14, 2015 | 7.820 | 7.980 | 7.641 | 7.930 | 234,261 | +0.18(+2.32%) |
May 13, 2015 | 8.100 | 8.100 | 7.550 | 7.750 | 351,069 | -0.31(-3.85%) |
May 12, 2015 | 8.530 | 8.550 | 8.030 | 8.060 | 252,855 | -0.57(-6.60%) |
May 11, 2015 | 8.920 | 9.060 | 8.570 | 8.630 | 149,114 | -0.25(-2.82%) |
May 08, 2015 | 9.070 | 9.070 | 8.810 | 8.880 | 139,009 | -0.07(-0.78%) |
May 07, 2015 | 9.080 | 9.240 | 8.900 | 8.950 | 116,223 | -0.20(-2.19%) |
May 06, 2015 | 9.540 | 9.540 | 9.090 | 9.150 | 88,027 | -0.35(-3.68%) |
May 05, 2015 | 9.840 | 9.970 | 9.474 | 9.500 | 138,014 | -0.35(-3.55%) |
May 04, 2015 | 9.880 | 10.05 | 9.760 | 9.850 | 124,936 | +0.00(+0.00%) |