Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.530 | 8.540 | 8.419 | 8.500 | 16,169 | +0.01(+0.12%) |
Jul 28, 2016 | 8.550 | 8.650 | 8.450 | 8.490 | 36,927 | -0.13(-1.51%) |
Jul 27, 2016 | 8.580 | 8.630 | 8.480 | 8.620 | 10,409 | +0.05(+0.58%) |
Jul 26, 2016 | 8.340 | 8.580 | 8.245 | 8.570 | 15,931 | +0.20(+2.39%) |
Jul 25, 2016 | 8.640 | 8.650 | 8.320 | 8.370 | 20,802 | -0.23(-2.67%) |
Jul 22, 2016 | 8.520 | 8.670 | 8.520 | 8.600 | 54,752 | +0.08(+0.94%) |
Jul 21, 2016 | 8.415 | 8.610 | 8.350 | 8.520 | 25,058 | +0.12(+1.43%) |
Jul 20, 2016 | 8.610 | 8.630 | 8.311 | 8.400 | 53,935 | -0.22(-2.55%) |
Jul 19, 2016 | 8.390 | 8.620 | 8.380 | 8.620 | 48,645 | +0.15(+1.77%) |
Jul 18, 2016 | 8.560 | 8.650 | 8.320 | 8.470 | 35,725 | -0.09(-1.05%) |
Jul 15, 2016 | 8.540 | 8.630 | 8.480 | 8.560 | 13,926 | +0.05(+0.59%) |
Jul 14, 2016 | 8.610 | 8.620 | 8.340 | 8.510 | 58,078 | +0.02(+0.24%) |
Jul 13, 2016 | 8.500 | 8.640 | 8.400 | 8.490 | 24,449 | -0.02(-0.24%) |
Jul 12, 2016 | 8.220 | 8.600 | 8.190 | 8.510 | 236,535 | +0.33(+4.03%) |
Jul 11, 2016 | 8.210 | 8.220 | 8.090 | 8.180 | 37,859 | +0.03(+0.37%) |
Jul 08, 2016 | 8.110 | 8.210 | 8.030 | 8.150 | 24,278 | +0.12(+1.49%) |
Jul 07, 2016 | 8.090 | 8.140 | 8.030 | 8.030 | 9,400 | +0.01(+0.12%) |
Jul 06, 2016 | 8.000 | 8.090 | 7.971 | 8.020 | 7,699 | +0.03(+0.38%) |
Jul 05, 2016 | 8.030 | 8.130 | 7.810 | 7.990 | 20,156 | -0.12(-1.48%) |
Jul 01, 2016 | 8.150 | 8.110 | 8.110 | 8.110 | 26,400 | -0.08(-0.98%) |
Jun 30, 2016 | 8.070 | 8.210 | 8.041 | 8.190 | 55,185 | +0.08(+0.99%) |
Jun 29, 2016 | 8.070 | 8.150 | 7.890 | 8.110 | 29,894 | +0.12(+1.50%) |
Jun 28, 2016 | 7.850 | 8.080 | 7.740 | 7.990 | 40,833 | +0.23(+2.96%) |
Jun 27, 2016 | 7.890 | 7.890 | 7.671 | 7.760 | 39,759 | -0.29(-3.60%) |
Jun 24, 2016 | 7.950 | 8.050 | 7.855 | 8.050 | 48,775 | -0.05(-0.62%) |
Jun 23, 2016 | 8.000 | 8.200 | 7.995 | 8.100 | 25,727 | +0.05(+0.62%) |
Jun 22, 2016 | 8.090 | 8.200 | 7.990 | 8.050 | 33,110 | -0.02(-0.25%) |
Jun 21, 2016 | 7.970 | 8.080 | 7.970 | 8.070 | 35,327 | +0.10(+1.25%) |
Jun 20, 2016 | 7.850 | 8.060 | 7.810 | 7.970 | 48,211 | +0.13(+1.66%) |
Jun 17, 2016 | 7.820 | 8.000 | 7.800 | 7.840 | 40,471 | -0.06(-0.76%) |
Jun 16, 2016 | 7.750 | 7.960 | 7.715 | 7.900 | 68,922 | -0.01(-0.13%) |
Jun 15, 2016 | 8.000 | 8.080 | 7.890 | 7.910 | 28,988 | -0.08(-1.00%) |
Jun 14, 2016 | 8.040 | 8.080 | 7.880 | 7.990 | 16,048 | +0.01(+0.13%) |
Jun 13, 2016 | 8.060 | 8.160 | 7.890 | 7.980 | 13,703 | -0.01(-0.13%) |
Jun 10, 2016 | 8.060 | 8.170 | 7.880 | 7.990 | 20,354 | -0.11(-1.36%) |
Jun 09, 2016 | 8.290 | 8.290 | 8.030 | 8.100 | 38,540 | -0.18(-2.17%) |
Jun 08, 2016 | 8.300 | 8.380 | 8.040 | 8.280 | 31,913 | +0.07(+0.85%) |
Jun 07, 2016 | 8.400 | 8.490 | 7.860 | 8.210 | 129,317 | -0.17(-2.03%) |
Jun 06, 2016 | 7.870 | 8.380 | 7.830 | 8.380 | 90,717 | +0.57(+7.30%) |
Jun 03, 2016 | 7.600 | 7.850 | 7.441 | 7.810 | 46,760 | +0.21(+2.76%) |
Jun 02, 2016 | 7.400 | 7.600 | 7.325 | 7.600 | 82,889 | +0.20(+2.70%) |
Jun 01, 2016 | 6.930 | 7.500 | 6.840 | 7.400 | 90,714 | +0.50(+7.25%) |
May 31, 2016 | 6.870 | 6.950 | 6.670 | 6.900 | 48,990 | +0.09(+1.32%) |
May 27, 2016 | 6.860 | 6.810 | 6.810 | 6.810 | 21,600 | -0.04(-0.58%) |
May 26, 2016 | 6.850 | 6.870 | 6.670 | 6.850 | 12,413 | +0.05(+0.74%) |
May 25, 2016 | 6.870 | 6.950 | 6.670 | 6.800 | 32,093 | +0.00(+0.00%) |
May 24, 2016 | 6.760 | 6.950 | 6.740 | 6.800 | 30,884 | +0.12(+1.80%) |
May 23, 2016 | 6.670 | 6.800 | 6.530 | 6.680 | 16,986 | +0.05(+0.75%) |
May 20, 2016 | 6.700 | 6.740 | 6.590 | 6.630 | 10,884 | +0.02(+0.30%) |
May 19, 2016 | 6.640 | 6.790 | 6.590 | 6.610 | 23,168 | -0.02(-0.30%) |
May 18, 2016 | 6.610 | 6.760 | 6.580 | 6.630 | 20,194 | +0.06(+0.91%) |
May 17, 2016 | 6.590 | 6.650 | 6.510 | 6.570 | 14,856 | +0.00(+0.00%) |
May 16, 2016 | 6.550 | 6.620 | 6.480 | 6.570 | 17,491 | +0.07(+1.08%) |
May 13, 2016 | 6.490 | 6.660 | 6.480 | 6.500 | 17,574 | +0.05(+0.78%) |
May 12, 2016 | 6.590 | 6.630 | 6.450 | 6.450 | 35,636 | -0.07(-1.07%) |
May 11, 2016 | 6.590 | 6.700 | 6.520 | 6.520 | 29,485 | -0.09(-1.36%) |
May 10, 2016 | 6.350 | 6.670 | 6.350 | 6.610 | 35,836 | +0.16(+2.48%) |
May 09, 2016 | 6.520 | 6.550 | 6.390 | 6.450 | 17,670 | +0.00(+0.00%) |
May 06, 2016 | 6.250 | 6.450 | 6.220 | 6.450 | 37,280 | +0.18(+2.87%) |
May 05, 2016 | 6.870 | 6.990 | 6.250 | 6.270 | 119,128 | -0.55(-8.06%) |
May 04, 2016 | 6.830 | 6.870 | 6.740 | 6.820 | 37,745 | +0.02(+0.29%) |
May 03, 2016 | 6.890 | 6.970 | 6.700 | 6.800 | 136,284 | -0.01(-0.15%) |