Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.527 | 8.573 | 8.397 | 8.450 | 108,656 | -0.05(-0.63%) |
Jul 28, 2016 | 8.496 | 8.535 | 8.435 | 8.504 | 20,384 | -0.02(-0.27%) |
Jul 27, 2016 | 8.489 | 8.565 | 8.389 | 8.527 | 50,249 | +0.00(+0.00%) |
Jul 26, 2016 | 8.312 | 8.535 | 8.282 | 8.527 | 61,529 | +0.21(+2.58%) |
Jul 25, 2016 | 8.274 | 8.312 | 8.274 | 8.312 | 29,582 | +0.00(+0.00%) |
Jul 22, 2016 | 8.389 | 8.427 | 8.251 | 8.312 | 53,953 | -0.06(-0.73%) |
Jul 21, 2016 | 8.312 | 8.420 | 8.274 | 8.374 | 36,511 | +0.08(+0.92%) |
Jul 20, 2016 | 8.381 | 8.427 | 8.289 | 8.297 | 70,466 | -0.08(-0.92%) |
Jul 19, 2016 | 8.381 | 8.420 | 8.335 | 8.374 | 45,180 | +0.01(+0.09%) |
Jul 18, 2016 | 8.274 | 8.427 | 8.251 | 8.366 | 90,899 | +0.11(+1.30%) |
Jul 15, 2016 | 8.335 | 8.642 | 8.236 | 8.259 | 55,766 | -0.02(-0.19%) |
Jul 14, 2016 | 8.312 | 8.351 | 8.266 | 8.274 | 45,821 | +0.00(+0.00%) |
Jul 13, 2016 | 8.389 | 8.397 | 8.259 | 8.274 | 37,546 | -0.12(-1.46%) |
Jul 12, 2016 | 8.458 | 8.458 | 8.289 | 8.397 | 107,322 | +0.03(+0.37%) |
Jul 11, 2016 | 8.236 | 8.427 | 8.181 | 8.366 | 65,702 | +0.14(+1.68%) |
Jul 08, 2016 | 8.075 | 8.251 | 7.998 | 8.228 | 84,998 | +0.23(+2.87%) |
Jul 07, 2016 | 7.983 | 8.075 | 7.975 | 7.998 | 47,550 | -0.03(-0.38%) |
Jul 05, 2016 | 7.998 | 8.083 | 7.845 | 8.029 | 53,628 | -0.01(-0.10%) |
Jul 01, 2016 | 7.991 | 8.037 | 8.037 | 8.037 | 40,202 | +0.01(+0.10%) |
Jun 30, 2016 | 7.876 | 8.139 | 7.876 | 8.029 | 73,444 | +0.19(+2.44%) |
Jun 29, 2016 | 7.799 | 7.860 | 7.722 | 7.837 | 83,677 | +0.11(+1.49%) |
Jun 28, 2016 | 7.860 | 7.868 | 7.631 | 7.722 | 115,134 | -0.08(-1.08%) |
Jun 27, 2016 | 7.715 | 7.899 | 7.680 | 7.807 | 89,221 | +0.10(+1.29%) |
Jun 24, 2016 | 7.677 | 7.853 | 7.347 | 7.707 | 1,135,630 | -0.20(-2.52%) |
Jun 23, 2016 | 7.585 | 7.922 | 7.416 | 7.906 | 122,396 | +0.40(+5.31%) |
Jun 22, 2016 | 7.631 | 7.638 | 7.485 | 7.508 | 45,314 | -0.15(-1.90%) |
Jun 21, 2016 | 7.692 | 7.692 | 7.546 | 7.654 | 54,169 | -0.02(-0.20%) |
Jun 20, 2016 | 7.684 | 7.779 | 7.638 | 7.669 | 70,472 | +0.06(+0.81%) |
Jun 17, 2016 | 7.830 | 7.830 | 7.600 | 7.608 | 118,421 | -0.22(-2.84%) |
Jun 16, 2016 | 7.677 | 7.853 | 7.615 | 7.830 | 38,602 | +0.09(+1.19%) |
Jun 15, 2016 | 7.791 | 7.791 | 7.722 | 7.738 | 21,161 | -0.05(-0.69%) |
Jun 14, 2016 | 7.669 | 7.807 | 7.634 | 7.791 | 41,628 | +0.10(+1.29%) |
Jun 13, 2016 | 7.585 | 7.707 | 7.585 | 7.692 | 27,438 | +0.07(+0.90%) |
Jun 10, 2016 | 7.638 | 7.661 | 7.554 | 7.623 | 44,084 | -0.03(-0.40%) |
Jun 09, 2016 | 7.646 | 7.753 | 7.615 | 7.654 | 90,292 | +0.01(+0.10%) |
Jun 08, 2016 | 7.669 | 7.677 | 7.569 | 7.646 | 56,043 | +0.03(+0.40%) |
Jun 07, 2016 | 7.585 | 7.661 | 7.493 | 7.615 | 25,472 | +0.00(+0.00%) |
Jun 06, 2016 | 7.539 | 7.638 | 7.539 | 7.615 | 55,940 | +0.13(+1.74%) |
Jun 03, 2016 | 7.516 | 7.569 | 7.408 | 7.485 | 33,818 | -0.01(-0.10%) |
Jun 02, 2016 | 7.447 | 7.531 | 7.408 | 7.493 | 48,321 | +0.02(+0.31%) |
Jun 01, 2016 | 7.378 | 7.485 | 7.347 | 7.470 | 55,420 | +0.08(+1.14%) |
May 31, 2016 | 7.378 | 7.416 | 7.332 | 7.385 | 42,717 | +0.03(+0.42%) |
May 27, 2016 | 7.408 | 7.355 | 7.355 | 7.355 | 28,977 | +0.01(+0.10%) |
May 26, 2016 | 7.447 | 7.500 | 7.347 | 7.347 | 28,836 | -0.05(-0.62%) |
May 25, 2016 | 7.516 | 7.516 | 7.370 | 7.393 | 36,649 | -0.12(-1.63%) |
May 24, 2016 | 7.393 | 7.562 | 7.393 | 7.516 | 50,894 | +0.18(+2.40%) |
May 23, 2016 | 7.171 | 7.500 | 7.168 | 7.339 | 290,080 | +0.21(+3.01%) |
May 20, 2016 | 7.002 | 7.140 | 6.979 | 7.125 | 75,151 | +0.12(+1.75%) |
May 19, 2016 | 6.880 | 7.018 | 6.849 | 7.002 | 50,340 | +0.11(+1.56%) |
May 18, 2016 | 6.803 | 6.995 | 6.772 | 6.895 | 43,027 | +0.05(+0.67%) |
May 17, 2016 | 7.018 | 7.018 | 6.688 | 6.849 | 125,013 | -0.11(-1.65%) |
May 16, 2016 | 6.887 | 7.064 | 6.880 | 6.964 | 52,020 | +0.10(+1.45%) |
May 13, 2016 | 6.757 | 6.918 | 6.757 | 6.864 | 27,695 | +0.08(+1.24%) |
May 12, 2016 | 6.788 | 6.872 | 6.742 | 6.780 | 44,748 | -0.02(-0.23%) |
May 11, 2016 | 6.849 | 6.872 | 6.749 | 6.795 | 44,252 | -0.08(-1.11%) |
May 10, 2016 | 6.804 | 6.902 | 6.736 | 6.872 | 29,916 | +0.06(+0.89%) |
May 09, 2016 | 6.819 | 6.886 | 6.705 | 6.811 | 50,990 | +0.02(+0.22%) |
May 06, 2016 | 6.895 | 6.918 | 6.728 | 6.796 | 76,479 | -0.06(-0.88%) |
May 05, 2016 | 6.895 | 6.963 | 6.827 | 6.857 | 62,111 | +0.02(+0.22%) |
May 04, 2016 | 6.774 | 6.925 | 6.774 | 6.842 | 42,788 | +0.02(+0.22%) |
May 03, 2016 | 6.963 | 6.971 | 6.811 | 6.827 | 36,820 | -0.16(-2.28%) |