Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.619 | 8.665 | 8.487 | 8.542 | 107,495 | -0.05(-0.63%) |
Jul 28, 2016 | 8.588 | 8.627 | 8.526 | 8.596 | 20,166 | -0.02(-0.27%) |
Jul 27, 2016 | 8.580 | 8.658 | 8.480 | 8.619 | 49,712 | +0.00(+0.00%) |
Jul 26, 2016 | 8.402 | 8.627 | 8.371 | 8.619 | 60,871 | +0.22(+2.58%) |
Jul 25, 2016 | 8.363 | 8.402 | 8.363 | 8.402 | 29,266 | +0.00(+0.00%) |
Jul 22, 2016 | 8.480 | 8.518 | 8.340 | 8.402 | 53,377 | -0.06(-0.73%) |
Jul 21, 2016 | 8.402 | 8.511 | 8.363 | 8.464 | 36,121 | +0.08(+0.92%) |
Jul 20, 2016 | 8.472 | 8.518 | 8.379 | 8.387 | 69,713 | -0.08(-0.91%) |
Jul 19, 2016 | 8.472 | 8.511 | 8.425 | 8.464 | 44,698 | +0.01(+0.09%) |
Jul 18, 2016 | 8.363 | 8.518 | 8.340 | 8.456 | 89,928 | +0.11(+1.30%) |
Jul 15, 2016 | 8.425 | 8.735 | 8.325 | 8.348 | 55,170 | -0.02(-0.19%) |
Jul 14, 2016 | 8.402 | 8.441 | 8.356 | 8.363 | 45,332 | +0.00(+0.00%) |
Jul 13, 2016 | 8.480 | 8.487 | 8.348 | 8.363 | 37,145 | -0.12(-1.46%) |
Jul 12, 2016 | 8.549 | 8.549 | 8.379 | 8.487 | 106,175 | +0.03(+0.37%) |
Jul 11, 2016 | 8.325 | 8.518 | 8.270 | 8.456 | 65,000 | +0.14(+1.68%) |
Jul 08, 2016 | 8.162 | 8.340 | 8.085 | 8.317 | 84,089 | +0.23(+2.87%) |
Jul 07, 2016 | 8.069 | 8.162 | 8.061 | 8.085 | 47,041 | -0.03(-0.38%) |
Jul 05, 2016 | 8.085 | 8.170 | 7.930 | 8.116 | 53,055 | -0.01(-0.10%) |
Jul 01, 2016 | 8.077 | 8.123 | 8.123 | 8.123 | 39,772 | +0.01(+0.10%) |
Jun 30, 2016 | 7.961 | 8.227 | 7.961 | 8.116 | 72,659 | +0.19(+2.44%) |
Jun 29, 2016 | 7.883 | 7.945 | 7.806 | 7.922 | 82,783 | +0.12(+1.49%) |
Jun 28, 2016 | 7.945 | 7.953 | 7.713 | 7.806 | 113,904 | -0.09(-1.08%) |
Jun 27, 2016 | 7.798 | 7.984 | 7.763 | 7.891 | 88,267 | +0.10(+1.29%) |
Jun 24, 2016 | 7.759 | 7.938 | 7.426 | 7.790 | 1,123,491 | -0.20(-2.52%) |
Jun 23, 2016 | 7.667 | 8.007 | 7.496 | 7.992 | 121,087 | +0.40(+5.31%) |
Jun 22, 2016 | 7.713 | 7.721 | 7.566 | 7.589 | 44,829 | -0.15(-1.90%) |
Jun 21, 2016 | 7.775 | 7.775 | 7.628 | 7.736 | 53,590 | -0.02(-0.20%) |
Jun 20, 2016 | 7.767 | 7.863 | 7.721 | 7.752 | 69,718 | +0.06(+0.81%) |
Jun 17, 2016 | 7.914 | 7.914 | 7.682 | 7.690 | 117,155 | -0.22(-2.84%) |
Jun 16, 2016 | 7.759 | 7.938 | 7.698 | 7.914 | 38,189 | +0.09(+1.19%) |
Jun 15, 2016 | 7.876 | 7.876 | 7.806 | 7.821 | 20,935 | -0.05(-0.69%) |
Jun 14, 2016 | 7.752 | 7.891 | 7.717 | 7.876 | 41,183 | +0.10(+1.29%) |
Jun 13, 2016 | 7.667 | 7.790 | 7.667 | 7.775 | 27,144 | +0.07(+0.90%) |
Jun 10, 2016 | 7.721 | 7.744 | 7.636 | 7.705 | 43,613 | -0.03(-0.40%) |
Jun 09, 2016 | 7.728 | 7.837 | 7.698 | 7.736 | 89,327 | +0.01(+0.10%) |
Jun 08, 2016 | 7.752 | 7.759 | 7.651 | 7.728 | 55,444 | +0.03(+0.40%) |
Jun 07, 2016 | 7.667 | 7.744 | 7.574 | 7.698 | 25,200 | +0.00(+0.00%) |
Jun 06, 2016 | 7.620 | 7.721 | 7.620 | 7.698 | 55,342 | +0.13(+1.74%) |
Jun 03, 2016 | 7.597 | 7.651 | 7.488 | 7.566 | 33,457 | -0.01(-0.10%) |
Jun 02, 2016 | 7.527 | 7.612 | 7.488 | 7.574 | 47,804 | +0.02(+0.31%) |
Jun 01, 2016 | 7.457 | 7.566 | 7.426 | 7.550 | 54,828 | +0.09(+1.14%) |
May 31, 2016 | 7.457 | 7.496 | 7.411 | 7.465 | 42,261 | +0.03(+0.42%) |
May 27, 2016 | 7.488 | 7.434 | 7.434 | 7.434 | 28,667 | +0.01(+0.10%) |
May 26, 2016 | 7.527 | 7.581 | 7.426 | 7.426 | 28,528 | -0.05(-0.62%) |
May 25, 2016 | 7.597 | 7.597 | 7.450 | 7.473 | 36,257 | -0.12(-1.63%) |
May 24, 2016 | 7.473 | 7.643 | 7.473 | 7.597 | 50,350 | +0.18(+2.40%) |
May 23, 2016 | 7.248 | 7.581 | 7.246 | 7.419 | 286,979 | +0.22(+3.01%) |
May 20, 2016 | 7.078 | 7.217 | 7.055 | 7.202 | 74,348 | +0.12(+1.75%) |
May 19, 2016 | 6.954 | 7.093 | 6.923 | 7.078 | 49,802 | +0.11(+1.56%) |
May 18, 2016 | 6.877 | 7.070 | 6.846 | 6.970 | 42,567 | +0.05(+0.67%) |
May 17, 2016 | 7.093 | 7.093 | 6.760 | 6.923 | 123,676 | -0.12(-1.65%) |
May 16, 2016 | 6.962 | 7.140 | 6.954 | 7.039 | 51,464 | +0.10(+1.45%) |
May 13, 2016 | 6.830 | 6.993 | 6.830 | 6.939 | 27,399 | +0.09(+1.24%) |
May 12, 2016 | 6.861 | 6.946 | 6.815 | 6.853 | 44,270 | -0.02(-0.23%) |
May 11, 2016 | 6.923 | 6.946 | 6.822 | 6.869 | 43,779 | -0.08(-1.11%) |
May 10, 2016 | 6.877 | 6.977 | 6.808 | 6.946 | 29,596 | +0.06(+0.89%) |
May 09, 2016 | 6.893 | 6.960 | 6.778 | 6.885 | 50,445 | +0.02(+0.22%) |
May 06, 2016 | 6.969 | 6.992 | 6.801 | 6.870 | 75,661 | -0.06(-0.88%) |
May 05, 2016 | 6.969 | 7.038 | 6.901 | 6.931 | 61,447 | +0.02(+0.22%) |
May 04, 2016 | 6.847 | 7.000 | 6.847 | 6.916 | 42,331 | +0.02(+0.22%) |
May 03, 2016 | 7.038 | 7.046 | 6.885 | 6.900 | 36,427 | -0.16(-2.28%) |