Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.650 | 9.170 | 8.600 | 9.090 | 830,582 | +1.23(+15.65%) |
Jul 28, 2016 | 8.270 | 8.390 | 7.770 | 7.860 | 244,948 | -0.41(-4.96%) |
Jul 27, 2016 | 8.060 | 8.310 | 8.040 | 8.270 | 108,231 | +0.24(+2.99%) |
Jul 26, 2016 | 7.990 | 8.100 | 7.850 | 8.030 | 61,661 | +0.05(+0.63%) |
Jul 25, 2016 | 8.190 | 8.208 | 7.780 | 7.980 | 111,880 | -0.27(-3.27%) |
Jul 22, 2016 | 8.150 | 8.330 | 8.020 | 8.250 | 92,161 | +0.09(+1.10%) |
Jul 21, 2016 | 8.150 | 8.380 | 8.150 | 8.160 | 85,612 | -0.03(-0.37%) |
Jul 20, 2016 | 8.340 | 8.350 | 8.080 | 8.190 | 137,853 | -0.14(-1.68%) |
Jul 19, 2016 | 8.190 | 8.410 | 8.060 | 8.330 | 185,222 | +0.08(+0.97%) |
Jul 18, 2016 | 8.320 | 8.450 | 8.050 | 8.250 | 177,223 | -0.15(-1.79%) |
Jul 15, 2016 | 8.340 | 8.440 | 8.010 | 8.400 | 135,192 | +0.14(+1.69%) |
Jul 14, 2016 | 8.200 | 8.370 | 8.150 | 8.260 | 259,695 | +0.13(+1.60%) |
Jul 13, 2016 | 8.010 | 8.140 | 7.790 | 8.130 | 252,668 | +0.16(+2.01%) |
Jul 12, 2016 | 7.520 | 8.230 | 7.500 | 7.970 | 340,157 | +0.54(+7.27%) |
Jul 11, 2016 | 7.280 | 7.430 | 7.220 | 7.430 | 247,648 | +0.18(+2.48%) |
Jul 08, 2016 | 6.840 | 7.390 | 6.760 | 7.250 | 223,852 | +0.49(+7.25%) |
Jul 07, 2016 | 6.630 | 6.900 | 6.530 | 6.760 | 204,021 | +0.14(+2.11%) |
Jul 06, 2016 | 6.670 | 6.880 | 6.530 | 6.620 | 256,391 | -0.10(-1.49%) |
Jul 05, 2016 | 7.230 | 7.290 | 6.470 | 6.720 | 253,939 | -0.67(-9.07%) |
Jul 01, 2016 | 7.370 | 7.390 | 7.390 | 7.390 | 150,900 | +0.03(+0.41%) |
Jun 30, 2016 | 7.140 | 7.370 | 6.940 | 7.360 | 433,202 | +0.17(+2.36%) |
Jun 29, 2016 | 6.920 | 7.200 | 6.750 | 7.190 | 155,334 | +0.41(+6.05%) |
Jun 28, 2016 | 6.890 | 7.090 | 6.720 | 6.780 | 258,334 | -0.16(-2.31%) |
Jun 27, 2016 | 6.970 | 7.290 | 6.630 | 6.940 | 376,240 | -0.23(-3.21%) |
Jun 24, 2016 | 7.150 | 7.230 | 6.870 | 7.170 | 988,744 | -0.21(-2.85%) |
Jun 23, 2016 | 7.330 | 7.420 | 7.190 | 7.380 | 143,063 | +0.35(+4.98%) |
Jun 22, 2016 | 7.170 | 7.370 | 6.980 | 7.030 | 124,928 | -0.17(-2.36%) |
Jun 21, 2016 | 7.190 | 7.260 | 6.940 | 7.200 | 197,685 | +0.02(+0.28%) |
Jun 20, 2016 | 7.160 | 7.300 | 7.020 | 7.180 | 185,204 | -0.05(-0.69%) |
Jun 17, 2016 | 7.180 | 7.570 | 7.120 | 7.230 | 238,937 | +0.07(+0.98%) |
Jun 16, 2016 | 7.000 | 7.190 | 6.910 | 7.160 | 166,665 | +0.13(+1.85%) |
Jun 15, 2016 | 7.100 | 7.420 | 7.000 | 7.030 | 151,263 | -0.12(-1.68%) |
Jun 14, 2016 | 7.500 | 7.530 | 7.030 | 7.150 | 325,176 | -0.36(-4.79%) |
Jun 13, 2016 | 7.480 | 7.740 | 7.480 | 7.510 | 174,678 | -0.01(-0.13%) |
Jun 10, 2016 | 7.480 | 7.570 | 7.470 | 7.520 | 173,684 | -0.02(-0.27%) |
Jun 09, 2016 | 7.680 | 7.680 | 7.480 | 7.540 | 217,446 | -0.19(-2.46%) |
Jun 08, 2016 | 7.590 | 7.750 | 7.540 | 7.730 | 283,184 | +0.22(+2.93%) |
Jun 07, 2016 | 7.270 | 7.730 | 7.260 | 7.510 | 346,365 | -0.49(-6.13%) |
Jun 06, 2016 | 7.320 | 8.015 | 7.170 | 8.000 | 430,407 | +0.62(+8.40%) |
Jun 03, 2016 | 7.130 | 7.420 | 6.940 | 7.380 | 281,886 | +0.33(+4.68%) |
Jun 02, 2016 | 7.150 | 7.230 | 6.920 | 7.050 | 251,208 | -0.19(-2.62%) |
Jun 01, 2016 | 7.200 | 7.380 | 6.920 | 7.240 | 479,138 | -0.04(-0.55%) |
May 31, 2016 | 7.300 | 7.432 | 7.240 | 7.280 | 650,874 | -0.22(-2.93%) |
May 27, 2016 | 7.320 | 7.500 | 7.500 | 7.500 | 185,200 | +0.18(+2.46%) |
May 26, 2016 | 7.630 | 7.720 | 7.280 | 7.320 | 283,448 | -0.40(-5.18%) |
May 25, 2016 | 7.600 | 7.770 | 7.540 | 7.720 | 225,378 | +0.16(+2.12%) |
May 24, 2016 | 7.570 | 7.640 | 7.480 | 7.560 | 182,509 | +0.06(+0.80%) |
May 23, 2016 | 7.580 | 7.700 | 7.310 | 7.500 | 226,788 | -0.09(-1.19%) |
May 20, 2016 | 7.010 | 7.590 | 7.010 | 7.590 | 279,054 | +0.64(+9.21%) |
May 19, 2016 | 7.010 | 7.130 | 6.920 | 6.950 | 352,447 | -0.13(-1.84%) |
May 18, 2016 | 7.070 | 7.170 | 7.010 | 7.080 | 214,272 | -0.07(-0.98%) |
May 17, 2016 | 7.070 | 7.340 | 7.040 | 7.150 | 223,989 | +0.11(+1.56%) |
May 16, 2016 | 7.360 | 7.490 | 7.020 | 7.040 | 280,087 | -0.19(-2.63%) |
May 13, 2016 | 7.320 | 7.600 | 7.120 | 7.230 | 305,972 | -0.11(-1.50%) |
May 12, 2016 | 7.760 | 7.990 | 7.250 | 7.340 | 278,683 | -0.38(-4.92%) |
May 11, 2016 | 8.190 | 8.190 | 7.700 | 7.720 | 196,797 | -0.61(-7.32%) |
May 10, 2016 | 8.170 | 8.460 | 8.150 | 8.330 | 144,639 | +0.25(+3.09%) |
May 09, 2016 | 8.210 | 8.590 | 8.000 | 8.080 | 215,076 | -0.10(-1.22%) |
May 06, 2016 | 8.020 | 8.180 | 7.927 | 8.180 | 234,458 | +0.16(+2.00%) |
May 05, 2016 | 8.330 | 8.330 | 7.830 | 8.020 | 103,338 | -0.20(-2.43%) |
May 04, 2016 | 8.120 | 8.310 | 7.992 | 8.220 | 159,524 | +0.07(+0.86%) |
May 03, 2016 | 8.250 | 8.250 | 7.770 | 8.150 | 147,587 | -0.21(-2.51%) |