Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.784 | 9.097 | 8.784 | 9.047 | 1,172,131 | -0.84(-8.53%) |
Jul 28, 2016 | 9.944 | 9.960 | 9.875 | 9.890 | 291,256 | -0.02(-0.23%) |
Jul 27, 2016 | 9.960 | 9.983 | 9.852 | 9.913 | 417,221 | +0.06(+0.63%) |
Jul 26, 2016 | 9.867 | 9.913 | 9.821 | 9.852 | 322,584 | -0.05(-0.55%) |
Jul 25, 2016 | 9.867 | 9.937 | 9.852 | 9.906 | 384,070 | +0.05(+0.55%) |
Jul 22, 2016 | 9.859 | 9.890 | 9.836 | 9.852 | 248,489 | -0.01(-0.08%) |
Jul 21, 2016 | 9.906 | 9.952 | 9.828 | 9.859 | 333,053 | -0.02(-0.23%) |
Jul 20, 2016 | 9.859 | 9.913 | 9.821 | 9.883 | 285,067 | +0.05(+0.55%) |
Jul 19, 2016 | 9.875 | 9.875 | 9.805 | 9.828 | 280,641 | -0.05(-0.47%) |
Jul 18, 2016 | 9.852 | 9.951 | 9.844 | 9.875 | 507,194 | +0.00(+0.00%) |
Jul 15, 2016 | 9.898 | 9.913 | 9.827 | 9.875 | 277,284 | -0.02(-0.16%) |
Jul 14, 2016 | 9.859 | 9.906 | 9.840 | 9.890 | 507,687 | -0.01(-0.08%) |
Jul 13, 2016 | 9.929 | 9.983 | 9.875 | 9.898 | 433,690 | -0.04(-0.39%) |
Jul 12, 2016 | 9.852 | 9.991 | 9.797 | 9.937 | 592,827 | +0.20(+2.07%) |
Jul 11, 2016 | 9.643 | 9.766 | 9.643 | 9.735 | 415,508 | +0.22(+2.36%) |
Jul 08, 2016 | 9.465 | 9.573 | 9.488 | 9.511 | 770,030 | +0.02(+0.24%) |
Jul 07, 2016 | 9.588 | 9.635 | 9.395 | 9.488 | 1,181,673 | -0.17(-1.76%) |
Jul 06, 2016 | 9.635 | 9.666 | 9.511 | 9.658 | 571,792 | -0.16(-1.65%) |
Jul 05, 2016 | 9.782 | 9.852 | 9.728 | 9.821 | 460,721 | -0.22(-2.23%) |
Jul 01, 2016 | 10.04 | 10.04 | 10.04 | 10.04 | 442,443 | -0.01(-0.08%) |
Jun 30, 2016 | 9.898 | 10.05 | 9.828 | 10.05 | 624,207 | +0.15(+1.48%) |
Jun 29, 2016 | 9.790 | 9.999 | 9.782 | 9.906 | 644,896 | +0.43(+4.58%) |
Jun 28, 2016 | 9.426 | 9.480 | 9.364 | 9.472 | 413,879 | +0.27(+2.94%) |
Jun 27, 2016 | 9.302 | 9.325 | 9.132 | 9.201 | 689,375 | -0.30(-3.18%) |
Jun 24, 2016 | 9.643 | 9.844 | 9.496 | 9.503 | 1,392,449 | -0.71(-6.97%) |
Jun 23, 2016 | 10.19 | 10.22 | 10.04 | 10.22 | 761,581 | +0.27(+2.72%) |
Jun 22, 2016 | 9.999 | 10.06 | 9.921 | 9.944 | 712,122 | +0.15(+1.58%) |
Jun 21, 2016 | 9.751 | 9.898 | 9.697 | 9.790 | 850,363 | +0.19(+1.93%) |
Jun 20, 2016 | 9.697 | 9.720 | 9.596 | 9.604 | 820,256 | +0.44(+4.81%) |
Jun 17, 2016 | 9.039 | 9.201 | 9.023 | 9.163 | 1,089,715 | +0.24(+2.69%) |
Jun 16, 2016 | 8.753 | 8.954 | 8.671 | 8.923 | 527,402 | +0.05(+0.52%) |
Jun 15, 2016 | 8.745 | 8.969 | 8.745 | 8.876 | 558,426 | +0.22(+2.59%) |
Jun 14, 2016 | 8.799 | 8.849 | 8.590 | 8.652 | 590,576 | -0.09(-1.06%) |
Jun 13, 2016 | 8.784 | 8.884 | 8.714 | 8.745 | 672,099 | -0.05(-0.53%) |
Jun 10, 2016 | 8.869 | 8.884 | 8.737 | 8.791 | 482,527 | -0.40(-4.38%) |
Jun 09, 2016 | 9.287 | 9.290 | 9.147 | 9.194 | 593,280 | -0.32(-3.34%) |
Jun 08, 2016 | 9.573 | 9.581 | 9.480 | 9.511 | 292,445 | -0.06(-0.65%) |
Jun 07, 2016 | 9.588 | 9.627 | 9.557 | 9.573 | 253,353 | +0.05(+0.57%) |
Jun 06, 2016 | 9.465 | 9.550 | 9.457 | 9.519 | 278,987 | +0.09(+0.99%) |
Jun 03, 2016 | 9.441 | 9.453 | 9.333 | 9.426 | 279,448 | -0.10(-1.06%) |
Jun 02, 2016 | 9.465 | 9.527 | 9.449 | 9.527 | 293,361 | +0.07(+0.74%) |
Jun 01, 2016 | 9.333 | 9.461 | 9.325 | 9.457 | 304,294 | +0.07(+0.74%) |
May 31, 2016 | 9.488 | 9.511 | 9.341 | 9.387 | 458,426 | +0.04(+0.41%) |
May 27, 2016 | 9.318 | 9.349 | 9.349 | 9.349 | 215,019 | +0.02(+0.25%) |
May 26, 2016 | 9.372 | 9.379 | 9.302 | 9.325 | 271,915 | -0.03(-0.33%) |
May 25, 2016 | 9.310 | 9.376 | 9.302 | 9.356 | 373,580 | +0.14(+1.51%) |
May 24, 2016 | 9.140 | 9.217 | 9.124 | 9.217 | 391,124 | +0.16(+1.79%) |
May 23, 2016 | 9.047 | 9.109 | 9.047 | 9.054 | 319,647 | -0.08(-0.85%) |
May 20, 2016 | 9.132 | 9.171 | 9.093 | 9.132 | 519,213 | +0.05(+0.60%) |
May 19, 2016 | 9.101 | 9.124 | 9.023 | 9.078 | 373,482 | -0.04(-0.42%) |
May 18, 2016 | 9.140 | 9.217 | 9.054 | 9.116 | 652,885 | +0.05(+0.51%) |
May 17, 2016 | 9.116 | 9.155 | 9.054 | 9.070 | 549,570 | +0.07(+0.77%) |
May 16, 2016 | 8.923 | 9.023 | 8.915 | 9.000 | 578,095 | +0.09(+1.04%) |
May 13, 2016 | 8.938 | 9.000 | 8.900 | 8.907 | 312,181 | -0.12(-1.37%) |
May 12, 2016 | 9.085 | 9.124 | 8.977 | 9.031 | 586,883 | +0.04(+0.43%) |
May 11, 2016 | 9.031 | 9.047 | 8.948 | 8.993 | 244,629 | -0.04(-0.43%) |
May 10, 2016 | 8.993 | 9.085 | 8.977 | 9.031 | 314,070 | +0.04(+0.43%) |
May 09, 2016 | 9.109 | 9.124 | 8.985 | 8.993 | 322,831 | -0.18(-1.94%) |
May 06, 2016 | 9.023 | 9.178 | 9.023 | 9.171 | 384,375 | +0.21(+2.33%) |
May 05, 2016 | 8.907 | 9.016 | 8.884 | 8.962 | 420,246 | +0.17(+1.94%) |
May 04, 2016 | 8.799 | 8.853 | 8.760 | 8.791 | 287,110 | -0.13(-1.47%) |
May 03, 2016 | 8.946 | 8.985 | 8.884 | 8.923 | 415,163 | -0.22(-2.37%) |