Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.390 | 10.12 | 9.289 | 9.714 | 68,079,240 | +0.33(+3.50%) |
Jul 28, 2016 | 9.381 | 9.441 | 9.312 | 9.386 | 9,429,420 | -0.02(-0.20%) |
Jul 27, 2016 | 9.473 | 9.550 | 9.362 | 9.404 | 14,180,953 | -0.05(-0.49%) |
Jul 26, 2016 | 9.330 | 9.455 | 9.309 | 9.450 | 17,198,126 | +0.11(+1.19%) |
Jul 25, 2016 | 9.404 | 9.469 | 9.330 | 9.339 | 21,022,444 | +0.07(+0.80%) |
Jul 22, 2016 | 9.159 | 9.266 | 9.122 | 9.266 | 18,104,490 | +0.14(+1.52%) |
Jul 21, 2016 | 9.256 | 9.316 | 9.106 | 9.127 | 19,687,282 | -0.14(-1.55%) |
Jul 20, 2016 | 9.150 | 9.279 | 9.115 | 9.270 | 11,499,069 | +0.12(+1.36%) |
Jul 19, 2016 | 9.099 | 9.215 | 9.095 | 9.145 | 11,976,720 | +0.00(+0.00%) |
Jul 18, 2016 | 9.113 | 9.233 | 9.081 | 9.145 | 12,725,914 | +0.01(+0.10%) |
Jul 15, 2016 | 9.279 | 9.321 | 9.099 | 9.136 | 18,924,556 | -0.10(-1.10%) |
Jul 14, 2016 | 9.067 | 9.319 | 9.067 | 9.238 | 32,285,264 | +0.23(+2.51%) |
Jul 13, 2016 | 9.099 | 9.132 | 8.919 | 9.011 | 14,856,138 | -0.09(-0.96%) |
Jul 12, 2016 | 8.979 | 9.196 | 8.979 | 9.099 | 28,026,146 | +0.16(+1.81%) |
Jul 11, 2016 | 8.850 | 8.995 | 8.845 | 8.937 | 21,989,180 | +0.14(+1.58%) |
Jul 08, 2016 | 8.669 | 8.799 | 8.584 | 8.799 | 23,583,612 | +0.26(+3.09%) |
Jul 07, 2016 | 8.475 | 8.646 | 8.475 | 8.535 | 13,582,976 | +0.03(+0.38%) |
Jul 06, 2016 | 8.318 | 8.517 | 8.281 | 8.503 | 15,718,976 | +0.09(+1.10%) |
Jul 05, 2016 | 8.498 | 8.517 | 8.290 | 8.411 | 13,275,367 | -0.13(-1.57%) |
Jul 01, 2016 | 8.535 | 8.545 | 8.545 | 8.545 | 19,320,662 | +0.10(+1.20%) |
Jun 30, 2016 | 8.281 | 8.549 | 8.266 | 8.443 | 27,022,560 | +0.23(+2.76%) |
Jun 29, 2016 | 8.198 | 8.277 | 8.136 | 8.217 | 17,873,964 | +0.18(+2.18%) |
Jun 28, 2016 | 8.087 | 8.119 | 7.905 | 8.041 | 29,506,922 | +0.09(+1.16%) |
Jun 27, 2016 | 8.318 | 8.323 | 7.840 | 7.949 | 40,070,488 | -0.44(-5.29%) |
Jun 24, 2016 | 8.600 | 8.817 | 8.369 | 8.392 | 55,008,712 | -0.69(-7.58%) |
Jun 23, 2016 | 8.951 | 9.099 | 8.937 | 9.081 | 22,038,300 | +0.20(+2.29%) |
Jun 22, 2016 | 9.085 | 9.132 | 8.873 | 8.877 | 22,879,812 | -0.25(-2.78%) |
Jun 21, 2016 | 8.970 | 9.173 | 8.900 | 9.132 | 25,010,010 | +0.18(+1.96%) |
Jun 20, 2016 | 8.882 | 9.062 | 8.854 | 8.956 | 34,339,996 | +0.20(+2.32%) |
Jun 17, 2016 | 8.591 | 8.785 | 8.545 | 8.753 | 36,010,196 | +0.13(+1.50%) |
Jun 16, 2016 | 8.632 | 8.702 | 8.584 | 8.623 | 26,680,560 | -0.06(-0.74%) |
Jun 15, 2016 | 8.517 | 8.808 | 8.508 | 8.688 | 25,897,068 | +0.23(+2.68%) |
Jun 14, 2016 | 8.535 | 8.614 | 8.418 | 8.461 | 31,064,214 | -0.13(-1.56%) |
Jun 13, 2016 | 8.785 | 8.850 | 8.586 | 8.595 | 21,957,772 | -0.24(-2.72%) |
Jun 10, 2016 | 8.924 | 8.933 | 8.734 | 8.836 | 21,272,918 | -0.20(-2.20%) |
Jun 09, 2016 | 8.961 | 9.081 | 8.933 | 9.034 | 20,287,666 | +0.09(+1.03%) |
Jun 08, 2016 | 8.905 | 9.067 | 8.873 | 8.942 | 34,234,980 | +0.09(+0.99%) |
Jun 07, 2016 | 8.706 | 8.894 | 8.674 | 8.854 | 30,894,618 | +0.12(+1.38%) |
Jun 06, 2016 | 8.448 | 8.766 | 8.448 | 8.734 | 27,787,534 | +0.28(+3.31%) |
Jun 03, 2016 | 8.478 | 8.524 | 8.422 | 8.455 | 20,153,580 | -0.07(-0.81%) |
Jun 02, 2016 | 8.358 | 8.537 | 8.358 | 8.524 | 29,655,300 | +0.10(+1.15%) |
Jun 01, 2016 | 8.436 | 8.468 | 8.358 | 8.427 | 26,678,510 | -0.08(-0.97%) |
May 31, 2016 | 8.293 | 8.510 | 8.183 | 8.510 | 54,157,852 | +0.10(+1.15%) |
May 27, 2016 | 8.044 | 8.413 | 8.413 | 8.413 | 49,829,972 | +0.40(+5.00%) |
May 26, 2016 | 7.833 | 8.150 | 7.759 | 8.012 | 47,170,268 | +0.02(+0.23%) |
May 25, 2016 | 8.445 | 8.524 | 7.888 | 7.994 | 95,153,520 | +0.51(+6.77%) |
May 24, 2016 | 7.418 | 7.528 | 7.367 | 7.487 | 27,178,538 | +0.08(+1.12%) |
May 23, 2016 | 7.316 | 7.496 | 7.312 | 7.404 | 18,773,954 | +0.09(+1.26%) |
May 20, 2016 | 7.261 | 7.367 | 7.215 | 7.312 | 19,496,912 | +0.04(+0.57%) |
May 19, 2016 | 7.146 | 7.275 | 7.086 | 7.270 | 14,509,110 | +0.05(+0.70%) |
May 18, 2016 | 7.275 | 7.340 | 7.148 | 7.220 | 14,273,882 | -0.07(-0.95%) |
May 17, 2016 | 7.316 | 7.464 | 7.229 | 7.289 | 31,672,338 | -0.06(-0.88%) |
May 16, 2016 | 7.261 | 7.416 | 7.238 | 7.353 | 19,141,964 | +0.09(+1.20%) |
May 13, 2016 | 7.326 | 7.425 | 7.229 | 7.266 | 14,735,022 | -0.06(-0.82%) |
May 12, 2016 | 7.413 | 7.436 | 7.304 | 7.326 | 11,760,251 | -0.06(-0.75%) |
May 11, 2016 | 7.321 | 7.535 | 7.316 | 7.381 | 14,043,067 | +0.06(+0.82%) |
May 10, 2016 | 7.321 | 7.326 | 7.192 | 7.321 | 10,334,965 | +0.01(+0.19%) |
May 09, 2016 | 7.238 | 7.353 | 7.220 | 7.307 | 10,729,174 | +0.04(+0.51%) |
May 06, 2016 | 7.201 | 7.307 | 7.169 | 7.270 | 10,816,574 | +0.03(+0.38%) |
May 05, 2016 | 7.349 | 7.358 | 7.206 | 7.243 | 7,638,288 | -0.10(-1.32%) |
May 04, 2016 | 7.280 | 7.372 | 7.224 | 7.340 | 14,406,871 | +0.00(+0.00%) |
May 03, 2016 | 7.478 | 7.487 | 7.270 | 7.340 | 24,017,432 | -0.22(-2.87%) |