Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.283 | 6.426 | 6.249 | 6.335 | 5,473,474 | +0.15(+2.37%) |
Jul 30, 2015 | 6.404 | 6.465 | 6.085 | 6.188 | 7,089,687 | -0.26(-4.02%) |
Jul 29, 2015 | 6.361 | 6.482 | 6.171 | 6.447 | 8,437,310 | +0.13(+2.05%) |
Jul 28, 2015 | 5.973 | 6.430 | 5.912 | 6.318 | 9,345,855 | +0.51(+8.77%) |
Jul 27, 2015 | 6.007 | 6.275 | 5.800 | 5.809 | 10,742,055 | -0.31(-5.08%) |
Jul 24, 2015 | 6.456 | 6.465 | 6.076 | 6.119 | 10,855,205 | -0.42(-6.46%) |
Jul 23, 2015 | 7.259 | 7.354 | 6.197 | 6.542 | 11,476,063 | -0.34(-4.89%) |
Jul 22, 2015 | 6.982 | 7.008 | 6.749 | 6.879 | 8,049,836 | -0.24(-3.39%) |
Jul 21, 2015 | 7.112 | 7.448 | 7.095 | 7.120 | 6,138,456 | +0.07(+0.98%) |
Jul 20, 2015 | 7.414 | 7.423 | 6.991 | 7.051 | 6,129,392 | -0.44(-5.88%) |
Jul 17, 2015 | 7.751 | 7.776 | 7.371 | 7.492 | 4,780,142 | -0.32(-4.09%) |
Jul 16, 2015 | 8.061 | 8.070 | 7.802 | 7.811 | 3,266,126 | -0.19(-2.37%) |
Jul 15, 2015 | 8.199 | 8.294 | 7.880 | 8.001 | 7,125,351 | -0.16(-2.01%) |
Jul 14, 2015 | 8.165 | 8.476 | 7.975 | 8.165 | 7,318,027 | -0.04(-0.53%) |
Jul 13, 2015 | 7.699 | 8.234 | 7.595 | 8.208 | 6,609,016 | +0.54(+6.97%) |
Jul 10, 2015 | 8.031 | 8.079 | 7.587 | 7.673 | 5,915,119 | -0.05(-0.67%) |
Jul 09, 2015 | 8.035 | 8.148 | 7.707 | 7.725 | 7,938,309 | -0.05(-0.67%) |
Jul 08, 2015 | 8.238 | 8.337 | 7.707 | 7.776 | 8,475,520 | -0.57(-6.83%) |
Jul 07, 2015 | 7.906 | 8.355 | 7.552 | 8.346 | 14,557,680 | +0.24(+2.98%) |
Jul 06, 2015 | 8.053 | 8.130 | 7.880 | 8.104 | 4,522,563 | -0.18(-2.19%) |
Jul 02, 2015 | 8.381 | 8.286 | 8.286 | 8.286 | 6,392,497 | +0.17(+2.13%) |
Jul 01, 2015 | 8.614 | 8.622 | 8.048 | 8.113 | 6,273,719 | -0.44(-5.15%) |
Jun 30, 2015 | 8.993 | 8.993 | 8.501 | 8.553 | 6,836,201 | -0.40(-4.44%) |
Jun 29, 2015 | 8.898 | 9.123 | 8.855 | 8.950 | 6,731,656 | -0.17(-1.89%) |
Jun 26, 2015 | 9.175 | 9.192 | 8.942 | 9.123 | 6,212,763 | -0.09(-0.94%) |
Jun 25, 2015 | 9.710 | 9.718 | 9.201 | 9.209 | 5,995,749 | -0.47(-4.90%) |
Jun 24, 2015 | 9.641 | 9.943 | 9.615 | 9.684 | 5,621,372 | +0.02(+0.18%) |
Jun 23, 2015 | 9.330 | 9.718 | 9.330 | 9.667 | 5,782,256 | +0.32(+3.42%) |
Jun 22, 2015 | 9.442 | 9.485 | 9.295 | 9.347 | 4,227,878 | -0.08(-0.82%) |
Jun 19, 2015 | 9.373 | 9.598 | 9.347 | 9.425 | 7,016,198 | -0.23(-2.41%) |
Jun 18, 2015 | 9.762 | 9.839 | 9.434 | 9.658 | 4,596,408 | +0.00(+0.00%) |
Jun 17, 2015 | 9.451 | 9.658 | 9.304 | 9.658 | 6,961,500 | +0.22(+2.29%) |
Jun 16, 2015 | 9.589 | 9.589 | 9.330 | 9.442 | 5,719,943 | -0.18(-1.88%) |
Jun 15, 2015 | 9.649 | 9.744 | 9.598 | 9.623 | 3,278,589 | -0.16(-1.59%) |
Jun 12, 2015 | 9.951 | 9.995 | 9.779 | 9.779 | 2,860,638 | -0.22(-2.16%) |
Jun 11, 2015 | 10.05 | 10.05 | 9.865 | 9.995 | 3,755,574 | -0.09(-0.86%) |
Jun 10, 2015 | 10.23 | 10.47 | 9.996 | 10.08 | 4,546,710 | +0.11(+1.11%) |
Jun 09, 2015 | 9.842 | 10.15 | 9.808 | 9.970 | 4,868,321 | +0.30(+3.08%) |
Jun 08, 2015 | 9.885 | 9.987 | 9.578 | 9.672 | 4,166,441 | -0.26(-2.58%) |
Jun 05, 2015 | 9.851 | 10.19 | 9.749 | 9.928 | 4,724,011 | +0.01(+0.09%) |
Jun 04, 2015 | 10.07 | 10.15 | 9.868 | 9.919 | 6,604,929 | -0.36(-3.48%) |
Jun 03, 2015 | 10.40 | 10.56 | 10.18 | 10.28 | 3,976,244 | -0.20(-1.87%) |
Jun 02, 2015 | 9.936 | 10.71 | 9.885 | 10.47 | 7,512,938 | +0.66(+6.68%) |
Jun 01, 2015 | 9.962 | 9.962 | 9.706 | 9.817 | 3,953,005 | -0.10(-1.03%) |
May 29, 2015 | 10.26 | 10.37 | 9.919 | 9.919 | 6,338,427 | -0.41(-3.96%) |
May 28, 2015 | 10.12 | 10.35 | 9.902 | 10.33 | 8,624,927 | +0.09(+0.92%) |
May 27, 2015 | 10.12 | 10.32 | 9.970 | 10.23 | 5,402,909 | +0.13(+1.26%) |
May 26, 2015 | 10.53 | 10.64 | 10.05 | 10.11 | 6,304,056 | -0.66(-6.17%) |
May 22, 2015 | 10.88 | 10.77 | 10.77 | 10.77 | 2,553,904 | -0.15(-1.40%) |
May 21, 2015 | 11.13 | 11.17 | 10.81 | 10.92 | 5,586,081 | -0.18(-1.61%) |
May 20, 2015 | 11.17 | 11.27 | 11.07 | 11.10 | 3,816,263 | +0.01(+0.08%) |
May 19, 2015 | 11.29 | 11.32 | 10.98 | 11.09 | 4,365,881 | -0.39(-3.41%) |
May 18, 2015 | 11.73 | 11.75 | 11.39 | 11.49 | 2,281,134 | -0.31(-2.60%) |
May 15, 2015 | 11.81 | 11.86 | 11.65 | 11.79 | 3,916,262 | -0.10(-0.86%) |
May 14, 2015 | 12.13 | 12.30 | 11.79 | 11.90 | 3,726,716 | -0.12(-0.99%) |
May 13, 2015 | 12.30 | 12.49 | 11.96 | 12.02 | 3,477,768 | -0.23(-1.88%) |
May 12, 2015 | 12.24 | 12.49 | 12.09 | 12.25 | 3,364,654 | -0.02(-0.14%) |
May 11, 2015 | 12.76 | 13.00 | 12.24 | 12.26 | 3,951,184 | -0.49(-3.81%) |
May 08, 2015 | 12.66 | 12.90 | 12.49 | 12.75 | 3,314,039 | +0.08(+0.61%) |
May 07, 2015 | 12.85 | 12.85 | 12.40 | 12.67 | 4,911,428 | -0.28(-2.17%) |
May 06, 2015 | 13.23 | 13.28 | 12.86 | 12.95 | 3,206,868 | -0.25(-1.87%) |
May 05, 2015 | 13.56 | 13.80 | 13.17 | 13.20 | 5,417,671 | -0.24(-1.78%) |
May 04, 2015 | 13.31 | 13.57 | 13.23 | 13.44 | 3,766,538 | +0.18(+1.35%) |