Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.447 | 10.18 | 9.345 | 9.772 | 67,670,640 | +0.33(+3.50%) |
Jul 28, 2016 | 9.438 | 9.498 | 9.368 | 9.442 | 9,372,827 | -0.02(-0.20%) |
Jul 27, 2016 | 9.531 | 9.607 | 9.418 | 9.461 | 14,095,842 | -0.05(-0.49%) |
Jul 26, 2016 | 9.387 | 9.512 | 9.366 | 9.507 | 17,094,908 | +0.11(+1.19%) |
Jul 25, 2016 | 9.461 | 9.526 | 9.387 | 9.396 | 20,896,272 | +0.07(+0.80%) |
Jul 22, 2016 | 9.215 | 9.321 | 9.177 | 9.321 | 17,995,830 | +0.14(+1.52%) |
Jul 21, 2016 | 9.312 | 9.373 | 9.161 | 9.182 | 19,569,124 | -0.14(-1.55%) |
Jul 20, 2016 | 9.205 | 9.335 | 9.170 | 9.326 | 11,430,054 | +0.13(+1.36%) |
Jul 19, 2016 | 9.154 | 9.270 | 9.149 | 9.201 | 11,904,838 | +0.00(+0.00%) |
Jul 18, 2016 | 9.168 | 9.289 | 9.136 | 9.201 | 12,649,536 | +0.01(+0.10%) |
Jul 15, 2016 | 9.335 | 9.377 | 9.154 | 9.191 | 18,810,976 | -0.10(-1.10%) |
Jul 14, 2016 | 9.122 | 9.376 | 9.122 | 9.294 | 32,091,496 | +0.23(+2.51%) |
Jul 13, 2016 | 9.154 | 9.187 | 8.973 | 9.066 | 14,766,975 | -0.09(-0.96%) |
Jul 12, 2016 | 9.033 | 9.252 | 9.033 | 9.154 | 27,857,938 | +0.16(+1.81%) |
Jul 11, 2016 | 8.903 | 9.050 | 8.898 | 8.991 | 21,857,204 | +0.14(+1.58%) |
Jul 08, 2016 | 8.722 | 8.852 | 8.636 | 8.852 | 23,442,068 | +0.26(+3.09%) |
Jul 07, 2016 | 8.526 | 8.699 | 8.526 | 8.587 | 13,501,454 | +0.03(+0.38%) |
Jul 06, 2016 | 8.368 | 8.568 | 8.331 | 8.554 | 15,624,634 | +0.09(+1.10%) |
Jul 05, 2016 | 8.550 | 8.568 | 8.341 | 8.461 | 13,195,691 | -0.13(-1.57%) |
Jul 01, 2016 | 8.587 | 8.596 | 8.596 | 8.596 | 19,204,704 | +0.10(+1.20%) |
Jun 30, 2016 | 8.331 | 8.601 | 8.316 | 8.494 | 26,860,376 | +0.23(+2.76%) |
Jun 29, 2016 | 8.248 | 8.327 | 8.185 | 8.266 | 17,766,688 | +0.18(+2.18%) |
Jun 28, 2016 | 8.136 | 8.169 | 7.952 | 8.089 | 29,329,828 | +0.09(+1.16%) |
Jun 27, 2016 | 8.368 | 8.373 | 7.887 | 7.996 | 39,829,996 | -0.45(-5.29%) |
Jun 24, 2016 | 8.652 | 8.871 | 8.420 | 8.443 | 54,678,564 | -0.69(-7.58%) |
Jun 23, 2016 | 9.005 | 9.154 | 8.991 | 9.136 | 21,906,032 | +0.20(+2.29%) |
Jun 22, 2016 | 9.140 | 9.187 | 8.926 | 8.931 | 22,742,492 | -0.26(-2.78%) |
Jun 21, 2016 | 9.024 | 9.229 | 8.954 | 9.187 | 24,859,906 | +0.18(+1.96%) |
Jun 20, 2016 | 8.936 | 9.117 | 8.908 | 9.010 | 34,133,896 | +0.20(+2.32%) |
Jun 17, 2016 | 8.643 | 8.838 | 8.596 | 8.805 | 35,794,072 | +0.13(+1.50%) |
Jun 16, 2016 | 8.685 | 8.754 | 8.636 | 8.675 | 26,520,430 | -0.07(-0.74%) |
Jun 15, 2016 | 8.568 | 8.861 | 8.559 | 8.740 | 25,741,640 | +0.23(+2.68%) |
Jun 14, 2016 | 8.587 | 8.666 | 8.468 | 8.513 | 30,877,774 | -0.13(-1.56%) |
Jun 13, 2016 | 8.838 | 8.903 | 8.638 | 8.647 | 21,825,986 | -0.24(-2.72%) |
Jun 10, 2016 | 8.977 | 8.987 | 8.787 | 8.889 | 21,145,242 | -0.20(-2.20%) |
Jun 09, 2016 | 9.015 | 9.136 | 8.987 | 9.089 | 20,165,904 | +0.09(+1.03%) |
Jun 08, 2016 | 8.959 | 9.122 | 8.926 | 8.996 | 34,029,508 | +0.09(+0.99%) |
Jun 07, 2016 | 8.759 | 8.947 | 8.726 | 8.908 | 30,709,196 | +0.12(+1.38%) |
Jun 06, 2016 | 8.499 | 8.819 | 8.499 | 8.787 | 27,620,758 | +0.28(+3.31%) |
Jun 03, 2016 | 8.529 | 8.575 | 8.473 | 8.506 | 20,032,624 | -0.07(-0.81%) |
Jun 02, 2016 | 8.408 | 8.589 | 8.408 | 8.575 | 29,477,316 | +0.10(+1.15%) |
Jun 01, 2016 | 8.487 | 8.519 | 8.408 | 8.478 | 26,518,392 | -0.08(-0.97%) |
May 31, 2016 | 8.343 | 8.561 | 8.232 | 8.561 | 53,832,808 | +0.10(+1.15%) |
May 27, 2016 | 8.093 | 8.464 | 8.464 | 8.464 | 49,530,904 | +0.40(+5.00%) |
May 26, 2016 | 7.880 | 8.200 | 7.806 | 8.061 | 46,887,164 | +0.02(+0.23%) |
May 25, 2016 | 8.496 | 8.575 | 7.935 | 8.042 | 94,582,432 | +0.51(+6.77%) |
May 24, 2016 | 7.463 | 7.574 | 7.412 | 7.532 | 27,015,418 | +0.08(+1.12%) |
May 23, 2016 | 7.361 | 7.541 | 7.356 | 7.449 | 18,661,278 | +0.09(+1.26%) |
May 20, 2016 | 7.305 | 7.412 | 7.259 | 7.356 | 19,379,896 | +0.04(+0.57%) |
May 19, 2016 | 7.189 | 7.319 | 7.129 | 7.314 | 14,422,029 | +0.05(+0.70%) |
May 18, 2016 | 7.319 | 7.384 | 7.191 | 7.263 | 14,188,214 | -0.07(-0.95%) |
May 17, 2016 | 7.361 | 7.509 | 7.273 | 7.333 | 31,482,248 | -0.06(-0.88%) |
May 16, 2016 | 7.305 | 7.460 | 7.282 | 7.398 | 19,027,078 | +0.09(+1.20%) |
May 13, 2016 | 7.370 | 7.470 | 7.273 | 7.310 | 14,646,586 | -0.06(-0.82%) |
May 12, 2016 | 7.458 | 7.481 | 7.348 | 7.370 | 11,689,669 | -0.06(-0.75%) |
May 11, 2016 | 7.365 | 7.581 | 7.361 | 7.426 | 13,958,784 | +0.06(+0.82%) |
May 10, 2016 | 7.365 | 7.370 | 7.236 | 7.365 | 10,272,937 | +0.01(+0.19%) |
May 09, 2016 | 7.282 | 7.398 | 7.263 | 7.351 | 10,664,781 | +0.04(+0.51%) |
May 06, 2016 | 7.245 | 7.351 | 7.212 | 7.314 | 10,751,655 | +0.03(+0.38%) |
May 05, 2016 | 7.393 | 7.402 | 7.249 | 7.287 | 7,592,445 | -0.10(-1.32%) |
May 04, 2016 | 7.324 | 7.416 | 7.268 | 7.384 | 14,320,405 | +0.00(+0.00%) |
May 03, 2016 | 7.523 | 7.532 | 7.314 | 7.384 | 23,873,286 | -0.22(-2.87%) |