Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.740 | 9.740 | 9.320 | 9.350 | 549,780 | -0.33(-3.41%) |
Jul 28, 2016 | 9.810 | 9.840 | 9.670 | 9.680 | 144,683 | -0.17(-1.73%) |
Jul 27, 2016 | 9.850 | 9.900 | 9.780 | 9.850 | 169,746 | +0.05(+0.51%) |
Jul 26, 2016 | 9.750 | 9.850 | 9.560 | 9.800 | 298,972 | +0.08(+0.82%) |
Jul 25, 2016 | 9.470 | 9.750 | 9.430 | 9.720 | 418,712 | +0.07(+0.73%) |
Jul 22, 2016 | 9.600 | 9.675 | 9.440 | 9.650 | 600,923 | +0.03(+0.31%) |
Jul 21, 2016 | 9.840 | 9.840 | 9.580 | 9.620 | 537,336 | -0.25(-2.53%) |
Jul 20, 2016 | 9.890 | 9.970 | 9.660 | 9.870 | 305,365 | -0.01(-0.10%) |
Jul 19, 2016 | 9.910 | 10.03 | 9.500 | 9.880 | 230,413 | -0.07(-0.70%) |
Jul 18, 2016 | 10.10 | 10.14 | 9.890 | 9.950 | 268,786 | -0.08(-0.80%) |
Jul 15, 2016 | 9.970 | 10.04 | 9.815 | 10.03 | 258,301 | +0.14(+1.42%) |
Jul 14, 2016 | 10.06 | 10.06 | 9.760 | 9.890 | 234,236 | -0.07(-0.70%) |
Jul 13, 2016 | 9.990 | 10.05 | 9.561 | 9.960 | 419,782 | -0.01(-0.10%) |
Jul 12, 2016 | 9.820 | 9.990 | 9.730 | 9.970 | 452,630 | +0.25(+2.57%) |
Jul 11, 2016 | 9.580 | 9.825 | 9.550 | 9.720 | 326,985 | +0.17(+1.78%) |
Jul 08, 2016 | 9.220 | 9.580 | 9.110 | 9.550 | 864,888 | +0.44(+4.83%) |
Jul 07, 2016 | 8.900 | 9.160 | 8.900 | 9.110 | 770,023 | +0.39(+4.47%) |
Jul 05, 2016 | 8.960 | 8.960 | 8.650 | 8.720 | 288,199 | -0.24(-2.68%) |
Jul 01, 2016 | 8.920 | 8.960 | 8.960 | 8.960 | 458,900 | -0.03(-0.33%) |
Jun 30, 2016 | 8.970 | 9.030 | 8.840 | 8.990 | 504,349 | +0.08(+0.90%) |
Jun 29, 2016 | 9.050 | 9.180 | 8.775 | 8.910 | 630,777 | -0.04(-0.45%) |
Jun 28, 2016 | 9.020 | 9.160 | 8.700 | 8.950 | 552,424 | +0.19(+2.17%) |
Jun 27, 2016 | 8.860 | 9.040 | 8.560 | 8.760 | 1,159,463 | -0.16(-1.79%) |
Jun 24, 2016 | 8.600 | 9.180 | 8.380 | 8.920 | 1,160,189 | -0.17(-1.87%) |
Jun 23, 2016 | 8.890 | 9.100 | 8.683 | 9.090 | 721,543 | +0.29(+3.30%) |
Jun 22, 2016 | 8.700 | 8.810 | 8.610 | 8.800 | 627,975 | +0.09(+1.03%) |
Jun 21, 2016 | 8.580 | 8.750 | 8.380 | 8.710 | 484,054 | +0.18(+2.11%) |
Jun 20, 2016 | 8.240 | 8.550 | 8.200 | 8.530 | 521,955 | +0.38(+4.66%) |
Jun 17, 2016 | 8.110 | 8.220 | 8.000 | 8.150 | 617,984 | +0.07(+0.87%) |
Jun 16, 2016 | 7.900 | 8.080 | 7.840 | 8.080 | 343,323 | +0.15(+1.89%) |
Jun 15, 2016 | 7.850 | 7.980 | 7.830 | 7.930 | 202,320 | +0.08(+1.02%) |
Jun 14, 2016 | 7.710 | 7.900 | 7.700 | 7.850 | 369,192 | +0.11(+1.42%) |
Jun 13, 2016 | 7.690 | 7.845 | 7.680 | 7.740 | 293,290 | +0.00(+0.00%) |
Jun 10, 2016 | 7.750 | 7.850 | 7.600 | 7.740 | 201,789 | -0.14(-1.78%) |
Jun 09, 2016 | 7.570 | 7.910 | 7.550 | 7.880 | 510,253 | +0.25(+3.28%) |
Jun 08, 2016 | 7.510 | 7.670 | 7.480 | 7.630 | 211,043 | +0.09(+1.19%) |
Jun 07, 2016 | 7.410 | 7.560 | 7.390 | 7.540 | 155,718 | +0.13(+1.75%) |
Jun 06, 2016 | 7.360 | 7.420 | 7.250 | 7.410 | 370,217 | +0.03(+0.41%) |
Jun 03, 2016 | 7.350 | 7.430 | 7.330 | 7.380 | 173,977 | -0.01(-0.14%) |
Jun 02, 2016 | 7.420 | 7.420 | 7.200 | 7.390 | 285,236 | -0.03(-0.40%) |
Jun 01, 2016 | 7.130 | 7.430 | 7.130 | 7.420 | 360,320 | +0.25(+3.49%) |
May 31, 2016 | 7.430 | 7.480 | 7.170 | 7.170 | 261,190 | -0.26(-3.50%) |
May 27, 2016 | 7.240 | 7.430 | 7.430 | 7.430 | 208,500 | +0.18(+2.48%) |
May 26, 2016 | 7.210 | 7.310 | 7.201 | 7.250 | 106,006 | +0.03(+0.42%) |
May 25, 2016 | 7.260 | 7.330 | 7.165 | 7.220 | 126,239 | -0.03(-0.41%) |
May 24, 2016 | 7.120 | 7.310 | 7.120 | 7.250 | 229,022 | +0.15(+2.11%) |
May 23, 2016 | 6.930 | 7.230 | 6.920 | 7.100 | 198,753 | +0.17(+2.45%) |
May 20, 2016 | 6.580 | 6.935 | 6.555 | 6.930 | 278,587 | +0.42(+6.45%) |
May 19, 2016 | 6.680 | 6.840 | 6.485 | 6.510 | 221,086 | -0.24(-3.56%) |
May 18, 2016 | 6.670 | 6.890 | 6.670 | 6.750 | 132,555 | +0.05(+0.75%) |
May 17, 2016 | 6.860 | 6.940 | 6.670 | 6.700 | 281,310 | -0.19(-2.76%) |
May 16, 2016 | 6.970 | 7.000 | 6.770 | 6.890 | 454,749 | -0.07(-1.01%) |
May 13, 2016 | 6.880 | 7.020 | 6.835 | 6.960 | 195,085 | +0.08(+1.16%) |
May 12, 2016 | 7.150 | 7.200 | 6.820 | 6.880 | 181,560 | -0.24(-3.37%) |
May 11, 2016 | 7.100 | 7.190 | 7.030 | 7.120 | 198,575 | +0.02(+0.28%) |
May 10, 2016 | 7.040 | 7.150 | 7.000 | 7.100 | 89,885 | +0.05(+0.71%) |
May 09, 2016 | 6.800 | 7.160 | 6.800 | 7.050 | 250,951 | +0.22(+3.22%) |
May 06, 2016 | 6.850 | 6.920 | 6.790 | 6.830 | 226,031 | -0.01(-0.15%) |
May 05, 2016 | 6.840 | 6.940 | 6.780 | 6.840 | 257,425 | -0.03(-0.44%) |
May 04, 2016 | 7.050 | 7.320 | 6.850 | 6.870 | 258,288 | -0.28(-3.92%) |
May 03, 2016 | 7.210 | 7.280 | 7.060 | 7.150 | 374,763 | -0.18(-2.46%) |