Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.615 | 8.799 | 8.608 | 8.649 | 87,464,896 | -0.03(-0.39%) |
Jul 28, 2016 | 8.731 | 8.786 | 8.506 | 8.683 | 208,053,504 | -0.77(-8.16%) |
Jul 27, 2016 | 9.469 | 9.558 | 9.394 | 9.455 | 50,665,536 | -0.01(-0.14%) |
Jul 26, 2016 | 9.380 | 9.483 | 9.353 | 9.469 | 41,668,832 | +0.12(+1.32%) |
Jul 25, 2016 | 9.366 | 9.427 | 9.299 | 9.346 | 38,818,304 | -0.01(-0.07%) |
Jul 22, 2016 | 9.407 | 9.413 | 9.265 | 9.353 | 37,193,380 | -0.05(-0.57%) |
Jul 21, 2016 | 9.373 | 9.488 | 9.366 | 9.407 | 60,331,808 | +0.12(+1.31%) |
Jul 20, 2016 | 9.197 | 9.312 | 9.163 | 9.285 | 33,426,746 | +0.06(+0.66%) |
Jul 19, 2016 | 9.163 | 9.272 | 9.123 | 9.224 | 38,743,884 | +0.00(+0.00%) |
Jul 18, 2016 | 9.163 | 9.245 | 9.069 | 9.224 | 33,363,416 | +0.05(+0.59%) |
Jul 15, 2016 | 9.211 | 9.238 | 9.143 | 9.170 | 28,924,588 | -0.01(-0.15%) |
Jul 14, 2016 | 9.170 | 9.258 | 9.157 | 9.184 | 46,945,392 | +0.07(+0.82%) |
Jul 13, 2016 | 9.116 | 9.130 | 8.994 | 9.109 | 39,628,732 | +0.02(+0.22%) |
Jul 12, 2016 | 9.042 | 9.150 | 9.042 | 9.089 | 46,346,140 | +0.12(+1.36%) |
Jul 11, 2016 | 8.900 | 9.008 | 8.873 | 8.967 | 42,360,764 | +0.12(+1.38%) |
Jul 08, 2016 | 8.711 | 8.900 | 8.616 | 8.846 | 67,989,568 | +0.23(+2.67%) |
Jul 07, 2016 | 8.494 | 8.677 | 8.494 | 8.616 | 49,532,744 | +0.12(+1.43%) |
Jul 06, 2016 | 8.325 | 8.501 | 8.251 | 8.494 | 51,920,708 | +0.11(+1.37%) |
Jul 05, 2016 | 8.494 | 8.508 | 8.319 | 8.380 | 44,751,504 | -0.22(-2.52%) |
Jul 01, 2016 | 8.704 | 8.596 | 8.596 | 8.596 | 66,691,212 | +0.10(+1.19%) |
Jun 30, 2016 | 8.488 | 8.494 | 8.285 | 8.494 | 66,564,936 | +0.01(+0.16%) |
Jun 29, 2016 | 8.440 | 8.501 | 8.352 | 8.481 | 47,257,228 | +0.11(+1.29%) |
Jun 28, 2016 | 8.393 | 8.407 | 8.251 | 8.373 | 60,132,944 | +0.16(+1.89%) |
Jun 27, 2016 | 8.400 | 8.400 | 8.111 | 8.217 | 78,156,088 | -0.24(-2.88%) |
Jun 24, 2016 | 8.643 | 8.721 | 8.413 | 8.461 | 143,373,584 | -0.59(-6.57%) |
Jun 23, 2016 | 8.981 | 9.062 | 8.974 | 9.055 | 36,278,884 | +0.15(+1.67%) |
Jun 22, 2016 | 8.940 | 8.994 | 8.886 | 8.907 | 30,582,088 | -0.03(-0.30%) |
Jun 21, 2016 | 9.082 | 9.082 | 8.907 | 8.934 | 54,340,836 | -0.14(-1.49%) |
Jun 20, 2016 | 9.049 | 9.157 | 9.049 | 9.069 | 43,900,764 | +0.11(+1.21%) |
Jun 17, 2016 | 8.893 | 9.055 | 8.886 | 8.961 | 55,292,428 | +0.09(+1.07%) |
Jun 16, 2016 | 8.738 | 8.880 | 8.684 | 8.866 | 39,332,524 | +0.07(+0.85%) |
Jun 15, 2016 | 8.724 | 8.893 | 8.704 | 8.792 | 38,222,516 | +0.11(+1.32%) |
Jun 14, 2016 | 8.778 | 8.832 | 8.623 | 8.677 | 45,198,128 | -0.09(-1.08%) |
Jun 13, 2016 | 8.832 | 8.873 | 8.758 | 8.771 | 30,694,904 | -0.08(-0.92%) |
Jun 10, 2016 | 8.900 | 8.954 | 8.819 | 8.853 | 40,520,876 | -0.11(-1.21%) |
Jun 09, 2016 | 8.961 | 8.988 | 8.880 | 8.961 | 29,409,002 | -0.07(-0.75%) |
Jun 08, 2016 | 9.089 | 9.116 | 9.022 | 9.028 | 26,755,862 | -0.01(-0.15%) |
Jun 07, 2016 | 8.940 | 9.089 | 8.907 | 9.042 | 40,925,488 | +0.14(+1.52%) |
Jun 06, 2016 | 8.839 | 8.927 | 8.812 | 8.907 | 37,866,052 | +0.09(+1.07%) |
Jun 03, 2016 | 8.880 | 8.880 | 8.717 | 8.812 | 58,970,896 | -0.11(-1.29%) |
Jun 02, 2016 | 8.846 | 9.001 | 8.815 | 8.927 | 61,580,896 | +0.07(+0.76%) |
Jun 01, 2016 | 9.076 | 9.082 | 8.765 | 8.859 | 86,141,120 | -0.26(-2.82%) |
May 31, 2016 | 9.116 | 9.163 | 9.055 | 9.116 | 38,616,816 | +0.03(+0.30%) |
May 27, 2016 | 9.109 | 9.089 | 9.089 | 9.089 | 25,546,186 | -0.01(-0.07%) |
May 26, 2016 | 9.184 | 9.245 | 9.035 | 9.096 | 27,179,956 | -0.04(-0.44%) |
May 25, 2016 | 9.008 | 9.190 | 9.008 | 9.136 | 38,823,336 | +0.16(+1.73%) |
May 24, 2016 | 8.893 | 8.988 | 8.893 | 8.981 | 29,172,198 | +0.11(+1.22%) |
May 23, 2016 | 8.880 | 8.920 | 8.859 | 8.873 | 24,022,180 | -0.04(-0.45%) |
May 20, 2016 | 8.886 | 8.961 | 8.873 | 8.913 | 28,804,270 | +0.07(+0.76%) |
May 19, 2016 | 8.853 | 8.917 | 8.799 | 8.846 | 35,687,972 | -0.05(-0.53%) |
May 18, 2016 | 8.866 | 9.015 | 8.819 | 8.893 | 34,789,236 | +0.01(+0.15%) |
May 17, 2016 | 8.880 | 8.994 | 8.832 | 8.880 | 50,548,924 | -0.12(-1.35%) |
May 16, 2016 | 8.934 | 9.038 | 8.927 | 9.001 | 31,463,420 | +0.07(+0.76%) |
May 13, 2016 | 9.015 | 9.136 | 8.900 | 8.934 | 40,667,608 | -0.09(-0.97%) |
May 12, 2016 | 9.055 | 9.103 | 8.900 | 9.022 | 36,675,068 | +0.02(+0.23%) |
May 11, 2016 | 9.082 | 9.150 | 8.988 | 9.001 | 29,935,680 | -0.11(-1.26%) |
May 10, 2016 | 9.042 | 9.136 | 9.042 | 9.116 | 34,898,612 | +0.11(+1.28%) |
May 09, 2016 | 9.069 | 9.123 | 8.974 | 9.001 | 31,964,244 | -0.08(-0.89%) |
May 06, 2016 | 8.961 | 9.109 | 8.947 | 9.082 | 34,456,340 | +0.08(+0.90%) |
May 05, 2016 | 9.022 | 9.072 | 8.934 | 9.001 | 35,272,816 | +0.01(+0.08%) |
May 04, 2016 | 8.981 | 9.042 | 8.880 | 8.994 | 42,755,436 | -0.08(-0.89%) |
May 03, 2016 | 9.123 | 9.157 | 8.886 | 9.076 | 67,457,816 | -0.13(-1.39%) |