Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.540 | 9.698 | 9.492 | 9.616 | 4,648,424 | +0.25(+2.64%) |
Jul 28, 2016 | 9.336 | 9.375 | 9.200 | 9.368 | 2,971,967 | +0.08(+0.82%) |
Jul 27, 2016 | 9.228 | 9.305 | 9.133 | 9.292 | 4,396,398 | +0.23(+2.59%) |
Jul 26, 2016 | 8.898 | 9.127 | 8.892 | 9.057 | 3,097,503 | -0.01(-0.07%) |
Jul 25, 2016 | 9.108 | 9.159 | 9.006 | 9.063 | 2,084,428 | -0.21(-2.26%) |
Jul 22, 2016 | 9.082 | 9.279 | 9.051 | 9.273 | 3,193,283 | +0.19(+2.10%) |
Jul 21, 2016 | 9.013 | 9.082 | 8.987 | 9.082 | 3,082,591 | +0.06(+0.70%) |
Jul 20, 2016 | 9.000 | 9.044 | 8.974 | 9.019 | 4,049,979 | +0.02(+0.21%) |
Jul 19, 2016 | 9.013 | 9.032 | 8.930 | 9.000 | 3,062,207 | -0.13(-1.46%) |
Jul 18, 2016 | 8.917 | 9.146 | 8.911 | 9.133 | 4,282,680 | +0.07(+0.77%) |
Jul 15, 2016 | 9.114 | 9.165 | 8.962 | 9.063 | 4,763,191 | -0.10(-1.11%) |
Jul 14, 2016 | 9.165 | 9.362 | 9.159 | 9.165 | 5,175,542 | +0.08(+0.84%) |
Jul 13, 2016 | 9.082 | 9.140 | 8.908 | 9.089 | 3,578,464 | +0.18(+2.07%) |
Jul 12, 2016 | 9.222 | 9.305 | 8.879 | 8.905 | 4,950,073 | -0.10(-1.13%) |
Jul 11, 2016 | 8.968 | 9.044 | 8.886 | 9.006 | 2,871,623 | +0.11(+1.21%) |
Jul 08, 2016 | 8.720 | 8.908 | 8.543 | 8.898 | 3,694,837 | +0.36(+4.16%) |
Jul 07, 2016 | 8.371 | 8.619 | 8.371 | 8.543 | 4,647,766 | +0.17(+2.05%) |
Jul 06, 2016 | 8.346 | 8.371 | 8.231 | 8.371 | 4,379,806 | -0.16(-1.86%) |
Jul 05, 2016 | 8.441 | 8.619 | 8.415 | 8.530 | 3,635,604 | -0.10(-1.10%) |
Jul 01, 2016 | 8.676 | 8.625 | 8.625 | 8.625 | 2,023,357 | +0.01(+0.08%) |
Jun 30, 2016 | 8.574 | 8.694 | 8.453 | 8.618 | 2,127,641 | +0.08(+0.97%) |
Jun 29, 2016 | 8.200 | 8.558 | 8.181 | 8.536 | 3,873,751 | +0.48(+5.90%) |
Jun 28, 2016 | 7.756 | 8.168 | 7.750 | 8.060 | 3,282,278 | +0.42(+5.47%) |
Jun 27, 2016 | 7.648 | 7.667 | 7.547 | 7.642 | 2,560,475 | -0.04(-0.50%) |
Jun 24, 2016 | 7.636 | 7.769 | 7.591 | 7.680 | 2,815,966 | -0.34(-4.19%) |
Jun 23, 2016 | 7.839 | 8.016 | 7.769 | 8.016 | 1,561,164 | +0.29(+3.77%) |
Jun 22, 2016 | 7.750 | 7.813 | 7.642 | 7.724 | 2,562,808 | +0.01(+0.16%) |
Jun 21, 2016 | 7.763 | 7.769 | 7.623 | 7.712 | 5,711,706 | +0.10(+1.25%) |
Jun 20, 2016 | 7.648 | 7.759 | 7.617 | 7.617 | 1,675,579 | +0.19(+2.56%) |
Jun 17, 2016 | 7.382 | 7.457 | 7.287 | 7.427 | 2,503,766 | +0.11(+1.47%) |
Jun 16, 2016 | 7.306 | 7.344 | 7.199 | 7.319 | 2,013,382 | -0.08(-1.03%) |
Jun 15, 2016 | 7.376 | 7.509 | 7.262 | 7.395 | 2,313,008 | -0.01(-0.17%) |
Jun 14, 2016 | 7.686 | 7.690 | 7.319 | 7.408 | 3,289,891 | -0.24(-3.15%) |
Jun 13, 2016 | 7.484 | 7.718 | 7.471 | 7.648 | 3,558,571 | +0.01(+0.17%) |
Jun 10, 2016 | 7.667 | 7.705 | 7.591 | 7.636 | 1,794,348 | -0.19(-2.43%) |
Jun 09, 2016 | 7.972 | 7.972 | 7.791 | 7.826 | 2,001,177 | -0.15(-1.91%) |
Jun 08, 2016 | 7.997 | 8.048 | 7.927 | 7.978 | 5,669,065 | +0.22(+2.78%) |
Jun 07, 2016 | 7.547 | 7.794 | 7.547 | 7.763 | 1,932,271 | +0.20(+2.68%) |
Jun 06, 2016 | 7.579 | 7.604 | 7.496 | 7.560 | 1,847,210 | +0.03(+0.42%) |
Jun 03, 2016 | 7.446 | 7.534 | 7.357 | 7.528 | 2,676,458 | +0.22(+3.04%) |
Jun 02, 2016 | 7.237 | 7.370 | 7.230 | 7.306 | 1,948,238 | +0.01(+0.09%) |
Jun 01, 2016 | 7.249 | 7.313 | 7.148 | 7.300 | 2,960,955 | +0.00(+0.00%) |
May 31, 2016 | 7.344 | 7.490 | 7.265 | 7.300 | 3,417,256 | +0.04(+0.52%) |
May 27, 2016 | 7.382 | 7.262 | 7.262 | 7.262 | 2,211,388 | -0.10(-1.38%) |
May 26, 2016 | 7.338 | 7.439 | 7.319 | 7.363 | 1,112,560 | +0.06(+0.78%) |
May 25, 2016 | 7.452 | 7.566 | 7.243 | 7.306 | 3,892,603 | -0.13(-1.70%) |
May 24, 2016 | 7.433 | 7.544 | 7.382 | 7.433 | 1,967,770 | +0.11(+1.47%) |
May 23, 2016 | 7.211 | 7.395 | 7.205 | 7.325 | 2,020,548 | -0.06(-0.77%) |
May 20, 2016 | 7.344 | 7.471 | 7.328 | 7.382 | 1,534,215 | +0.15(+2.01%) |
May 19, 2016 | 7.262 | 7.344 | 7.180 | 7.237 | 2,017,454 | -0.11(-1.55%) |
May 18, 2016 | 7.433 | 7.547 | 7.319 | 7.351 | 1,357,133 | -0.27(-3.49%) |
May 17, 2016 | 7.629 | 7.718 | 7.566 | 7.617 | 1,680,320 | -0.07(-0.91%) |
May 16, 2016 | 7.636 | 7.759 | 7.636 | 7.686 | 1,537,879 | +0.10(+1.25%) |
May 13, 2016 | 7.724 | 7.801 | 7.591 | 7.591 | 2,104,713 | -0.20(-2.60%) |
May 12, 2016 | 7.845 | 7.886 | 7.671 | 7.794 | 3,169,375 | -0.06(-0.73%) |
May 11, 2016 | 7.877 | 7.946 | 7.820 | 7.851 | 1,870,915 | +0.05(+0.65%) |
May 10, 2016 | 7.610 | 7.813 | 7.591 | 7.801 | 2,629,684 | +0.30(+3.97%) |
May 09, 2016 | 7.648 | 7.674 | 7.275 | 7.503 | 5,069,417 | -0.20(-2.63%) |
May 06, 2016 | 7.560 | 7.731 | 7.528 | 7.705 | 1,523,168 | +0.16(+2.18%) |
May 05, 2016 | 7.731 | 7.731 | 7.477 | 7.541 | 1,844,726 | -0.12(-1.57%) |
May 04, 2016 | 7.534 | 7.680 | 7.490 | 7.661 | 2,183,308 | +0.10(+1.34%) |
May 03, 2016 | 7.604 | 7.680 | 7.541 | 7.560 | 2,358,574 | -0.25(-3.24%) |