Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.654 | 8.970 | 8.615 | 8.941 | 371,475 | +0.27(+3.10%) |
Jul 28, 2016 | 8.711 | 8.826 | 8.538 | 8.673 | 286,270 | -0.03(-0.33%) |
Jul 27, 2016 | 8.721 | 8.893 | 8.519 | 8.702 | 387,541 | -0.02(-0.22%) |
Jul 26, 2016 | 8.347 | 8.807 | 8.347 | 8.721 | 447,428 | +0.36(+4.36%) |
Jul 25, 2016 | 8.423 | 8.432 | 8.306 | 8.356 | 240,719 | -0.10(-1.14%) |
Jul 22, 2016 | 8.500 | 8.562 | 8.404 | 8.452 | 310,731 | -0.06(-0.68%) |
Jul 21, 2016 | 8.443 | 8.625 | 8.395 | 8.510 | 693,505 | +0.06(+0.68%) |
Jul 20, 2016 | 8.299 | 8.596 | 8.116 | 8.452 | 528,570 | +0.14(+1.73%) |
Jul 19, 2016 | 8.366 | 8.414 | 8.183 | 8.308 | 429,539 | -0.23(-2.70%) |
Jul 18, 2016 | 8.673 | 8.778 | 8.490 | 8.538 | 348,879 | -0.17(-1.98%) |
Jul 15, 2016 | 8.874 | 8.874 | 8.606 | 8.711 | 352,321 | -0.10(-1.09%) |
Jul 14, 2016 | 8.730 | 8.865 | 8.586 | 8.807 | 577,611 | +0.14(+1.66%) |
Jul 13, 2016 | 8.778 | 8.778 | 8.299 | 8.663 | 392,427 | -0.04(-0.44%) |
Jul 12, 2016 | 8.577 | 8.721 | 8.529 | 8.702 | 587,502 | +0.29(+3.42%) |
Jul 11, 2016 | 8.462 | 8.606 | 8.356 | 8.414 | 598,937 | +0.03(+0.34%) |
Jul 08, 2016 | 8.107 | 8.452 | 7.992 | 8.385 | 504,574 | +0.39(+4.92%) |
Jul 07, 2016 | 8.001 | 8.212 | 7.876 | 7.992 | 442,178 | +0.05(+0.60%) |
Jul 05, 2016 | 8.414 | 8.634 | 7.876 | 7.944 | 485,624 | -0.56(-6.55%) |
Jul 01, 2016 | 8.222 | 8.500 | 8.500 | 8.500 | 503,661 | +0.24(+2.90%) |
Jun 30, 2016 | 8.126 | 8.260 | 7.723 | 8.260 | 947,559 | +0.17(+2.14%) |
Jun 29, 2016 | 8.126 | 8.174 | 7.968 | 8.088 | 664,307 | +0.11(+1.32%) |
Jun 28, 2016 | 7.857 | 8.030 | 7.819 | 7.982 | 916,092 | +0.20(+2.59%) |
Jun 27, 2016 | 7.992 | 8.088 | 7.593 | 7.781 | 1,210,428 | -0.36(-4.48%) |
Jun 24, 2016 | 8.404 | 8.404 | 7.876 | 8.145 | 2,826,736 | -0.61(-7.01%) |
Jun 23, 2016 | 8.788 | 8.865 | 8.682 | 8.759 | 866,232 | +0.07(+0.77%) |
Jun 22, 2016 | 8.817 | 9.085 | 8.639 | 8.692 | 862,882 | -0.08(-0.88%) |
Jun 21, 2016 | 8.826 | 8.951 | 8.682 | 8.769 | 708,852 | -0.05(-0.54%) |
Jun 20, 2016 | 8.711 | 8.942 | 8.711 | 8.817 | 961,436 | +0.29(+3.37%) |
Jun 17, 2016 | 8.366 | 8.922 | 8.289 | 8.529 | 8,852,135 | +0.20(+2.42%) |
Jun 16, 2016 | 8.347 | 8.471 | 8.049 | 8.327 | 1,222,195 | -0.12(-1.48%) |
Jun 15, 2016 | 8.030 | 8.601 | 8.011 | 8.452 | 2,276,030 | +0.44(+5.51%) |
Jun 14, 2016 | 7.790 | 8.020 | 7.675 | 8.011 | 1,447,359 | +0.23(+2.96%) |
Jun 13, 2016 | 7.915 | 8.020 | 7.685 | 7.781 | 2,279,303 | +0.15(+2.01%) |
Jun 10, 2016 | 7.829 | 7.829 | 7.598 | 7.627 | 1,341,891 | -0.35(-4.33%) |
Jun 09, 2016 | 8.231 | 8.231 | 7.857 | 7.972 | 2,402,111 | -0.31(-3.71%) |
Jun 08, 2016 | 8.183 | 8.414 | 7.924 | 8.279 | 1,492,847 | +0.19(+2.37%) |
Jun 07, 2016 | 8.567 | 8.567 | 8.078 | 8.088 | 1,446,515 | -0.48(-5.60%) |
Jun 06, 2016 | 9.028 | 9.114 | 8.529 | 8.567 | 1,436,503 | -0.44(-4.90%) |
Jun 03, 2016 | 8.682 | 9.037 | 8.433 | 9.009 | 539,663 | +0.35(+4.10%) |
Jun 02, 2016 | 8.423 | 8.663 | 8.323 | 8.654 | 670,403 | +0.17(+2.04%) |
Jun 01, 2016 | 8.663 | 8.663 | 8.299 | 8.481 | 689,468 | -0.27(-3.07%) |
May 31, 2016 | 8.682 | 8.836 | 8.644 | 8.749 | 574,664 | +0.09(+1.00%) |
May 27, 2016 | 8.423 | 8.663 | 8.663 | 8.663 | 678,358 | +0.21(+2.50%) |
May 26, 2016 | 8.596 | 8.836 | 8.414 | 8.452 | 553,077 | -0.10(-1.12%) |
May 25, 2016 | 8.327 | 8.682 | 8.327 | 8.548 | 743,963 | +0.28(+3.36%) |
May 24, 2016 | 8.279 | 8.443 | 8.155 | 8.270 | 544,535 | +0.06(+0.70%) |
May 23, 2016 | 8.059 | 8.231 | 7.982 | 8.212 | 702,755 | +0.13(+1.66%) |
May 20, 2016 | 8.308 | 8.682 | 7.790 | 8.078 | 914,474 | -0.19(-2.32%) |
May 19, 2016 | 7.924 | 8.366 | 7.857 | 8.270 | 737,879 | -0.01(-0.12%) |
May 18, 2016 | 8.136 | 8.423 | 8.107 | 8.279 | 1,152,665 | +0.09(+1.05%) |
May 17, 2016 | 8.136 | 8.265 | 7.843 | 8.193 | 855,234 | +0.03(+0.35%) |
May 16, 2016 | 8.299 | 8.471 | 8.068 | 8.164 | 948,892 | -0.04(-0.47%) |
May 13, 2016 | 8.615 | 8.673 | 8.183 | 8.203 | 731,952 | -0.45(-5.21%) |
May 12, 2016 | 9.642 | 9.671 | 8.630 | 8.654 | 745,377 | -0.95(-9.89%) |
May 11, 2016 | 9.632 | 9.776 | 9.229 | 9.603 | 2,217,644 | +0.02(+0.20%) |
May 10, 2016 | 9.584 | 9.738 | 9.584 | 9.584 | 2,757,470 | +0.05(+0.55%) |
May 09, 2016 | 9.507 | 9.613 | 9.296 | 9.531 | 848,955 | -0.12(-1.24%) |
May 06, 2016 | 9.421 | 9.680 | 8.164 | 9.651 | 1,031,035 | +0.20(+2.13%) |
May 05, 2016 | 9.584 | 10.20 | 9.239 | 9.450 | 783,978 | -0.05(-0.51%) |
May 04, 2016 | 9.459 | 9.626 | 9.220 | 9.498 | 790,482 | -0.04(-0.40%) |
May 03, 2016 | 9.555 | 9.623 | 9.383 | 9.536 | 693,143 | -0.18(-1.88%) |