Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.990 | 9.110 | 8.980 | 9.100 | 20,777 | +0.14(+1.56%) |
Jul 28, 2016 | 9.000 | 9.000 | 8.860 | 8.960 | 37,752 | -0.01(-0.11%) |
Jul 27, 2016 | 8.700 | 8.990 | 8.610 | 8.970 | 354,252 | +0.37(+4.30%) |
Jul 26, 2016 | 8.640 | 8.660 | 8.560 | 8.600 | 107,858 | -0.10(-1.15%) |
Jul 25, 2016 | 8.580 | 8.770 | 8.580 | 8.700 | 22,847 | +0.22(+2.59%) |
Jul 22, 2016 | 8.510 | 8.550 | 8.480 | 8.480 | 43,628 | -0.05(-0.64%) |
Jul 21, 2016 | 8.540 | 8.590 | 8.500 | 8.535 | 34,361 | +0.02(+0.18%) |
Jul 20, 2016 | 8.570 | 8.600 | 8.500 | 8.520 | 59,294 | +0.27(+3.27%) |
Jul 19, 2016 | 8.440 | 8.460 | 8.250 | 8.250 | 171,935 | -0.07(-0.84%) |
Jul 18, 2016 | 8.350 | 8.540 | 8.320 | 8.320 | 28,116 | -0.04(-0.48%) |
Jul 15, 2016 | 8.460 | 8.460 | 8.286 | 8.360 | 7,107 | +0.04(+0.48%) |
Jul 14, 2016 | 8.490 | 8.490 | 8.280 | 8.320 | 38,355 | +0.20(+2.46%) |
Jul 13, 2016 | 8.310 | 8.400 | 8.080 | 8.120 | 44,574 | -0.12(-1.46%) |
Jul 12, 2016 | 8.380 | 8.400 | 8.210 | 8.240 | 140,138 | +0.11(+1.35%) |
Jul 11, 2016 | 8.010 | 8.220 | 7.900 | 8.130 | 51,509 | +0.34(+4.36%) |
Jul 08, 2016 | 7.820 | 7.590 | 7.790 | 35,547 | +0.41(+5.56%) | |
Jul 07, 2016 | 7.450 | 7.500 | 7.370 | 7.380 | 47,884 | +0.01(+0.14%) |
Jul 05, 2016 | 7.360 | 7.430 | 7.295 | 7.370 | 34,113 | -0.83(-10.12%) |
Jul 01, 2016 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) | |
Jun 30, 2016 | 8.240 | 8.240 | 8.030 | 8.200 | 25,586 | +0.02(+0.24%) |
Jun 29, 2016 | 8.270 | 8.280 | 8.036 | 8.180 | 170,251 | +0.27(+3.41%) |
Jun 28, 2016 | 8.010 | 8.046 | 7.710 | 7.910 | 132,143 | +0.41(+5.47%) |
Jun 27, 2016 | 7.500 | 7.700 | 7.200 | 7.500 | 112,168 | -1.18(-13.59%) |
Jun 24, 2016 | 9.500 | 9.500 | 8.500 | 8.680 | 104,715 | -2.82(-24.52%) |
Jun 23, 2016 | 11.35 | 11.64 | 11.35 | 11.50 | 3,870 | +0.30(+2.68%) |
Jun 22, 2016 | 11.34 | 11.34 | 11.15 | 11.20 | 4,854 | -0.05(-0.44%) |
Jun 21, 2016 | 10.96 | 11.27 | 10.96 | 11.25 | 25,489 | +0.22(+2.04%) |
Jun 20, 2016 | 11.07 | 11.15 | 10.87 | 11.03 | 24,830 | +0.63(+6.11%) |
Jun 17, 2016 | 10.08 | 10.39 | 10.08 | 10.39 | 5,634 | +0.21(+2.06%) |
Jun 16, 2016 | 9.992 | 10.18 | 9.890 | 10.18 | 13,945 | +0.02(+0.20%) |
Jun 15, 2016 | 10.20 | 10.32 | 10.07 | 10.16 | 12,892 | +0.07(+0.69%) |
Jun 14, 2016 | 10.17 | 10.21 | 10.09 | 10.09 | 30,266 | -0.32(-3.07%) |
Jun 13, 2016 | 10.33 | 10.42 | 10.20 | 10.41 | 10,774 | -0.23(-2.16%) |
Jun 10, 2016 | 10.76 | 10.76 | 10.35 | 10.64 | 4,628 | -0.26(-2.39%) |
Jun 09, 2016 | 10.89 | 11.05 | 10.89 | 10.90 | 4,136 | -0.19(-1.71%) |
Jun 08, 2016 | 10.97 | 11.10 | 10.92 | 11.09 | 5,218 | -0.03(-0.26%) |
Jun 07, 2016 | 10.92 | 11.15 | 10.92 | 11.12 | 14,832 | +0.18(+1.64%) |
Jun 06, 2016 | 11.05 | 11.50 | 10.94 | 10.94 | 3,914 | +0.06(+0.60%) |
Jun 03, 2016 | 10.86 | 10.93 | 10.82 | 10.88 | 9,993 | +0.04(+0.42%) |
Jun 02, 2016 | 10.71 | 10.86 | 10.65 | 10.83 | 7,362 | +0.04(+0.37%) |
Jun 01, 2016 | 10.67 | 10.85 | 10.62 | 10.79 | 14,501 | -0.08(-0.69%) |
May 31, 2016 | 10.97 | 10.97 | 10.87 | 10.87 | 6,442 | -0.40(-3.55%) |
May 27, 2016 | 11.27 | 11.27 | 11.27 | 0 | -0.06(-0.53%) | |
May 26, 2016 | 11.26 | 11.37 | 11.23 | 11.32 | 7,533 | -0.12(-1.01%) |
May 25, 2016 | 11.27 | 11.45 | 11.27 | 11.44 | 23,088 | +0.06(+0.57%) |
May 24, 2016 | 11.28 | 11.47 | 11.22 | 11.38 | 12,530 | +0.40(+3.69%) |
May 23, 2016 | 10.95 | 11.05 | 10.89 | 10.97 | 2,572 | +0.06(+0.55%) |
May 20, 2016 | 10.88 | 11.00 | 10.86 | 10.91 | 3,695 | +0.08(+0.74%) |
May 19, 2016 | 10.75 | 10.85 | 10.66 | 10.83 | 2,054 | +0.13(+1.21%) |
May 18, 2016 | 10.69 | 10.70 | 10.69 | 10.70 | 5,861 | +0.03(+0.28%) |
May 17, 2016 | 10.66 | 10.71 | 10.55 | 10.67 | 16,385 | +0.20(+1.86%) |
May 16, 2016 | 10.45 | 10.57 | 10.39 | 10.47 | 6,183 | -0.18(-1.64%) |
May 13, 2016 | 10.38 | 10.71 | 10.38 | 10.65 | 5,756 | +0.21(+2.01%) |
May 12, 2016 | 10.56 | 10.65 | 10.44 | 10.44 | 6,796 | -0.29(-2.70%) |
May 11, 2016 | 10.73 | 10.77 | 10.65 | 10.73 | 6,606 | -0.20(-1.83%) |
May 10, 2016 | 10.79 | 10.93 | 10.76 | 10.93 | 12,110 | +0.09(+0.88%) |
May 09, 2016 | 10.80 | 10.92 | 10.76 | 10.84 | 3,196 | -0.00(-0.05%) |
May 06, 2016 | 10.67 | 10.84 | 10.58 | 10.84 | 6,171 | +0.16(+1.50%) |
May 05, 2016 | 10.61 | 10.68 | 10.52 | 10.68 | 3,821 | +0.21(+2.01%) |
May 04, 2016 | 10.56 | 10.68 | 10.47 | 10.47 | 10,969 | -0.22(-2.06%) |
May 03, 2016 | 10.65 | 10.71 | 10.60 | 10.69 | 27,770 | -0.21(-1.93%) |