Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.714 | 8.761 | 8.581 | 8.636 | 106,318 | -0.05(-0.63%) |
Jul 28, 2016 | 8.683 | 8.722 | 8.621 | 8.691 | 19,945 | -0.02(-0.27%) |
Jul 27, 2016 | 8.675 | 8.754 | 8.573 | 8.714 | 49,168 | +0.00(+0.00%) |
Jul 26, 2016 | 8.495 | 8.722 | 8.464 | 8.714 | 60,205 | +0.22(+2.58%) |
Jul 25, 2016 | 8.456 | 8.495 | 8.456 | 8.495 | 28,946 | +0.00(+0.00%) |
Jul 22, 2016 | 8.573 | 8.613 | 8.433 | 8.495 | 52,792 | -0.06(-0.73%) |
Jul 21, 2016 | 8.495 | 8.605 | 8.456 | 8.558 | 35,725 | +0.08(+0.92%) |
Jul 20, 2016 | 8.566 | 8.613 | 8.472 | 8.480 | 68,950 | -0.08(-0.91%) |
Jul 19, 2016 | 8.566 | 8.605 | 8.519 | 8.558 | 44,208 | +0.01(+0.09%) |
Jul 18, 2016 | 8.456 | 8.613 | 8.433 | 8.550 | 88,943 | +0.11(+1.30%) |
Jul 15, 2016 | 8.519 | 8.832 | 8.417 | 8.440 | 54,566 | -0.02(-0.19%) |
Jul 14, 2016 | 8.495 | 8.534 | 8.448 | 8.456 | 44,835 | +0.00(+0.00%) |
Jul 13, 2016 | 8.573 | 8.581 | 8.440 | 8.456 | 36,738 | -0.13(-1.46%) |
Jul 12, 2016 | 8.644 | 8.644 | 8.472 | 8.581 | 105,013 | +0.03(+0.37%) |
Jul 11, 2016 | 8.417 | 8.613 | 8.361 | 8.550 | 64,288 | +0.14(+1.68%) |
Jul 08, 2016 | 8.252 | 8.433 | 8.174 | 8.409 | 83,169 | +0.23(+2.87%) |
Jul 07, 2016 | 8.159 | 8.252 | 8.151 | 8.174 | 46,526 | -0.03(-0.38%) |
Jul 05, 2016 | 8.174 | 8.260 | 8.018 | 8.205 | 52,474 | -0.01(-0.10%) |
Jul 01, 2016 | 8.166 | 8.213 | 8.213 | 8.213 | 39,337 | +0.01(+0.10%) |
Jun 30, 2016 | 8.049 | 8.318 | 8.049 | 8.205 | 71,863 | +0.20(+2.44%) |
Jun 29, 2016 | 7.971 | 8.033 | 7.892 | 8.010 | 81,877 | +0.12(+1.49%) |
Jun 28, 2016 | 8.033 | 8.041 | 7.798 | 7.892 | 112,657 | -0.09(-1.08%) |
Jun 27, 2016 | 7.884 | 8.072 | 7.849 | 7.978 | 87,301 | +0.10(+1.29%) |
Jun 24, 2016 | 7.845 | 8.025 | 7.509 | 7.877 | 1,111,194 | -0.20(-2.52%) |
Jun 23, 2016 | 7.751 | 8.096 | 7.579 | 8.080 | 119,762 | +0.41(+5.31%) |
Jun 22, 2016 | 7.798 | 7.806 | 7.650 | 7.673 | 44,339 | -0.15(-1.90%) |
Jun 21, 2016 | 7.861 | 7.861 | 7.712 | 7.822 | 53,003 | -0.02(-0.20%) |
Jun 20, 2016 | 7.853 | 7.950 | 7.806 | 7.838 | 68,955 | +0.06(+0.81%) |
Jun 17, 2016 | 8.002 | 8.002 | 7.767 | 7.775 | 115,873 | -0.23(-2.84%) |
Jun 16, 2016 | 7.845 | 8.025 | 7.783 | 8.002 | 37,771 | +0.09(+1.19%) |
Jun 15, 2016 | 7.963 | 7.963 | 7.892 | 7.908 | 20,705 | -0.05(-0.69%) |
Jun 14, 2016 | 7.838 | 7.978 | 7.802 | 7.963 | 40,732 | +0.10(+1.29%) |
Jun 13, 2016 | 7.751 | 7.877 | 7.751 | 7.861 | 26,847 | +0.07(+0.90%) |
Jun 10, 2016 | 7.806 | 7.830 | 7.720 | 7.791 | 43,135 | -0.03(-0.40%) |
Jun 09, 2016 | 7.814 | 7.924 | 7.783 | 7.822 | 88,349 | +0.01(+0.10%) |
Jun 08, 2016 | 7.838 | 7.845 | 7.736 | 7.814 | 54,837 | +0.03(+0.40%) |
Jun 07, 2016 | 7.751 | 7.830 | 7.657 | 7.783 | 24,924 | +0.00(+0.00%) |
Jun 06, 2016 | 7.704 | 7.806 | 7.704 | 7.783 | 54,736 | +0.13(+1.74%) |
Jun 03, 2016 | 7.681 | 7.736 | 7.571 | 7.650 | 33,090 | -0.01(-0.10%) |
Jun 02, 2016 | 7.610 | 7.697 | 7.571 | 7.657 | 47,281 | +0.02(+0.31%) |
Jun 01, 2016 | 7.540 | 7.650 | 7.509 | 7.634 | 54,228 | +0.09(+1.14%) |
May 31, 2016 | 7.540 | 7.579 | 7.493 | 7.548 | 41,798 | +0.03(+0.42%) |
May 27, 2016 | 7.571 | 7.516 | 7.516 | 7.516 | 28,353 | +0.01(+0.10%) |
May 26, 2016 | 7.610 | 7.665 | 7.509 | 7.509 | 28,215 | -0.05(-0.62%) |
May 25, 2016 | 7.681 | 7.681 | 7.532 | 7.556 | 35,861 | -0.13(-1.63%) |
May 24, 2016 | 7.556 | 7.728 | 7.556 | 7.681 | 49,799 | +0.18(+2.40%) |
May 23, 2016 | 7.329 | 7.665 | 7.326 | 7.501 | 283,838 | +0.22(+3.01%) |
May 20, 2016 | 7.156 | 7.297 | 7.133 | 7.282 | 73,534 | +0.13(+1.75%) |
May 19, 2016 | 7.031 | 7.172 | 7.000 | 7.156 | 49,257 | +0.11(+1.56%) |
May 18, 2016 | 6.953 | 7.148 | 6.921 | 7.047 | 42,101 | +0.05(+0.67%) |
May 17, 2016 | 7.172 | 7.172 | 6.835 | 7.000 | 122,323 | -0.12(-1.65%) |
May 16, 2016 | 7.039 | 7.219 | 7.031 | 7.117 | 50,901 | +0.10(+1.45%) |
May 13, 2016 | 6.906 | 7.070 | 6.906 | 7.015 | 27,099 | +0.09(+1.24%) |
May 12, 2016 | 6.937 | 7.023 | 6.890 | 6.929 | 43,786 | -0.02(-0.23%) |
May 11, 2016 | 7.000 | 7.023 | 6.898 | 6.945 | 43,300 | -0.08(-1.11%) |
May 10, 2016 | 6.954 | 7.054 | 6.884 | 7.023 | 29,272 | +0.06(+0.89%) |
May 09, 2016 | 6.969 | 7.037 | 6.853 | 6.961 | 49,893 | +0.02(+0.22%) |
May 06, 2016 | 7.046 | 7.070 | 6.876 | 6.946 | 74,833 | -0.06(-0.88%) |
May 05, 2016 | 7.046 | 7.116 | 6.977 | 7.008 | 60,774 | +0.02(+0.22%) |
May 04, 2016 | 6.923 | 7.077 | 6.923 | 6.992 | 41,868 | +0.02(+0.22%) |
May 03, 2016 | 7.116 | 7.124 | 6.961 | 6.977 | 36,028 | -0.16(-2.28%) |