Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.970 | 10.00 | 9.700 | 9.910 | 796,994 | -0.03(-0.30%) |
Jul 28, 2016 | 9.980 | 10.07 | 9.642 | 9.940 | 2,250,080 | -0.10(-1.00%) |
Jul 27, 2016 | 9.220 | 10.40 | 8.920 | 10.04 | 6,972,355 | +2.09(+26.29%) |
Jul 26, 2016 | 7.700 | 7.950 | 7.590 | 7.950 | 1,485,485 | +0.24(+3.11%) |
Jul 25, 2016 | 7.510 | 7.862 | 7.510 | 7.710 | 576,482 | +0.20(+2.66%) |
Jul 22, 2016 | 7.540 | 7.610 | 7.360 | 7.510 | 585,424 | -0.01(-0.13%) |
Jul 21, 2016 | 7.570 | 7.820 | 7.520 | 7.520 | 521,937 | -0.09(-1.18%) |
Jul 20, 2016 | 7.430 | 7.660 | 7.360 | 7.610 | 443,529 | +0.26(+3.54%) |
Jul 19, 2016 | 7.670 | 7.720 | 7.340 | 7.350 | 608,134 | -0.38(-4.92%) |
Jul 18, 2016 | 7.710 | 7.790 | 7.570 | 7.730 | 410,277 | -0.03(-0.39%) |
Jul 15, 2016 | 7.840 | 7.860 | 7.680 | 7.760 | 446,950 | -0.08(-1.02%) |
Jul 14, 2016 | 7.930 | 7.930 | 7.600 | 7.840 | 872,112 | +0.00(+0.00%) |
Jul 13, 2016 | 7.830 | 7.880 | 7.670 | 7.840 | 835,548 | +0.10(+1.29%) |
Jul 12, 2016 | 7.440 | 7.790 | 7.425 | 7.740 | 843,770 | +0.37(+5.02%) |
Jul 11, 2016 | 7.320 | 7.440 | 7.280 | 7.370 | 647,632 | +0.10(+1.38%) |
Jul 08, 2016 | 7.190 | 7.345 | 7.080 | 7.270 | 578,481 | +0.19(+2.68%) |
Jul 07, 2016 | 6.890 | 7.120 | 6.890 | 7.080 | 892,163 | +0.19(+2.76%) |
Jul 06, 2016 | 6.940 | 6.970 | 6.740 | 6.890 | 493,043 | -0.10(-1.43%) |
Jul 05, 2016 | 7.120 | 7.230 | 6.850 | 6.990 | 492,219 | -0.16(-2.24%) |
Jul 01, 2016 | 7.300 | 7.150 | 7.150 | 7.150 | 808,300 | -0.13(-1.79%) |
Jun 30, 2016 | 7.120 | 7.280 | 6.965 | 7.280 | 638,706 | +0.22(+3.12%) |
Jun 29, 2016 | 6.900 | 7.240 | 6.820 | 7.060 | 1,232,226 | +0.29(+4.28%) |
Jun 28, 2016 | 6.970 | 7.070 | 6.720 | 6.770 | 1,093,854 | -0.06(-0.88%) |
Jun 27, 2016 | 7.230 | 7.240 | 6.815 | 6.830 | 1,286,641 | -0.59(-7.95%) |
Jun 24, 2016 | 7.940 | 7.970 | 7.330 | 7.420 | 2,070,919 | -0.84(-10.17%) |
Jun 23, 2016 | 8.400 | 8.445 | 8.190 | 8.260 | 676,403 | -0.04(-0.48%) |
Jun 22, 2016 | 7.900 | 8.450 | 7.900 | 8.300 | 2,692,508 | +0.80(+10.67%) |
Jun 21, 2016 | 7.650 | 7.650 | 7.415 | 7.500 | 370,160 | -0.16(-2.09%) |
Jun 20, 2016 | 8.040 | 8.040 | 7.600 | 7.660 | 621,166 | +0.12(+1.59%) |
Jun 17, 2016 | 7.480 | 7.690 | 7.380 | 7.540 | 693,812 | +0.08(+1.07%) |
Jun 16, 2016 | 7.640 | 7.640 | 7.350 | 7.460 | 612,052 | -0.21(-2.74%) |
Jun 15, 2016 | 7.790 | 7.940 | 7.650 | 7.670 | 357,528 | -0.10(-1.29%) |
Jun 14, 2016 | 7.980 | 8.050 | 7.750 | 7.770 | 506,660 | -0.27(-3.36%) |
Jun 13, 2016 | 8.070 | 8.180 | 7.880 | 8.040 | 579,161 | -0.05(-0.62%) |
Jun 10, 2016 | 8.150 | 8.230 | 7.920 | 8.090 | 571,877 | -0.16(-1.94%) |
Jun 09, 2016 | 8.270 | 8.290 | 8.130 | 8.250 | 425,766 | -0.08(-0.96%) |
Jun 08, 2016 | 8.480 | 8.510 | 8.320 | 8.330 | 513,036 | -0.13(-1.54%) |
Jun 07, 2016 | 8.470 | 8.580 | 8.400 | 8.460 | 362,300 | -0.01(-0.12%) |
Jun 06, 2016 | 8.420 | 8.500 | 8.320 | 8.470 | 658,596 | +0.10(+1.19%) |
Jun 03, 2016 | 8.400 | 8.450 | 8.200 | 8.370 | 747,531 | -0.03(-0.36%) |
Jun 02, 2016 | 8.280 | 8.450 | 8.220 | 8.400 | 860,784 | +0.05(+0.60%) |
Jun 01, 2016 | 8.390 | 8.450 | 8.150 | 8.350 | 542,154 | -0.09(-1.07%) |
May 31, 2016 | 8.050 | 8.450 | 8.050 | 8.440 | 1,098,500 | +0.42(+5.24%) |
May 27, 2016 | 7.900 | 8.020 | 8.020 | 8.020 | 651,600 | +0.20(+2.56%) |
May 26, 2016 | 7.920 | 7.950 | 7.640 | 7.820 | 856,791 | -0.08(-1.01%) |
May 25, 2016 | 7.590 | 7.940 | 7.590 | 7.900 | 1,019,116 | +0.35(+4.64%) |
May 24, 2016 | 7.390 | 7.600 | 7.300 | 7.550 | 559,950 | +0.22(+3.00%) |
May 23, 2016 | 7.380 | 7.590 | 7.320 | 7.330 | 565,265 | -0.07(-0.95%) |
May 20, 2016 | 7.290 | 7.470 | 7.230 | 7.400 | 560,783 | +0.16(+2.21%) |
May 19, 2016 | 7.390 | 7.440 | 7.180 | 7.240 | 582,233 | -0.21(-2.82%) |
May 18, 2016 | 7.470 | 7.540 | 7.370 | 7.450 | 626,391 | -0.07(-0.93%) |
May 17, 2016 | 7.450 | 7.670 | 7.400 | 7.520 | 809,211 | +0.07(+0.94%) |
May 16, 2016 | 7.400 | 7.540 | 7.300 | 7.450 | 548,834 | +0.08(+1.09%) |
May 13, 2016 | 7.380 | 7.520 | 7.300 | 7.370 | 497,719 | -0.03(-0.41%) |
May 12, 2016 | 7.320 | 7.420 | 7.210 | 7.400 | 709,733 | +0.08(+1.09%) |
May 11, 2016 | 7.390 | 7.470 | 7.250 | 7.320 | 491,330 | -0.06(-0.81%) |
May 10, 2016 | 7.460 | 7.500 | 7.290 | 7.380 | 437,600 | -0.01(-0.14%) |
May 09, 2016 | 7.360 | 7.500 | 7.300 | 7.390 | 443,326 | -0.01(-0.14%) |
May 06, 2016 | 7.500 | 7.630 | 7.365 | 7.400 | 709,639 | -0.12(-1.60%) |
May 05, 2016 | 7.640 | 7.890 | 7.500 | 7.520 | 613,663 | -0.04(-0.53%) |
May 04, 2016 | 7.640 | 7.870 | 7.560 | 7.560 | 722,386 | -0.19(-2.45%) |
May 03, 2016 | 7.670 | 7.710 | 7.510 | 7.750 | 871,162 | -0.02(-0.26%) |