Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.299 | 8.384 | 8.195 | 8.289 | 445,396 | +0.00(+0.00%) |
Jul 28, 2016 | 8.318 | 8.413 | 8.261 | 8.289 | 558,843 | -0.09(-1.13%) |
Jul 27, 2016 | 8.318 | 8.413 | 8.308 | 8.384 | 1,234,387 | +0.07(+0.80%) |
Jul 26, 2016 | 8.289 | 8.342 | 8.270 | 8.318 | 559,489 | +0.00(+0.00%) |
Jul 25, 2016 | 8.318 | 8.432 | 8.242 | 8.318 | 445,708 | -0.11(-1.35%) |
Jul 22, 2016 | 8.450 | 8.450 | 8.289 | 8.432 | 581,693 | +0.01(+0.11%) |
Jul 21, 2016 | 8.432 | 8.574 | 8.365 | 8.422 | 589,553 | -0.05(-0.56%) |
Jul 20, 2016 | 8.744 | 8.754 | 8.460 | 8.469 | 1,408,617 | +0.02(+0.22%) |
Jul 19, 2016 | 8.403 | 8.564 | 8.365 | 8.450 | 1,547,773 | -0.03(-0.34%) |
Jul 18, 2016 | 8.223 | 8.479 | 8.214 | 8.479 | 2,008,479 | +0.25(+2.99%) |
Jul 15, 2016 | 8.147 | 8.280 | 8.024 | 8.233 | 1,941,848 | +0.17(+2.12%) |
Jul 14, 2016 | 7.712 | 8.090 | 7.712 | 8.062 | 1,956,057 | +0.37(+4.80%) |
Jul 13, 2016 | 7.295 | 7.721 | 7.295 | 7.693 | 1,711,677 | +0.46(+6.42%) |
Jul 12, 2016 | 7.948 | 8.384 | 7.209 | 7.228 | 2,858,461 | +0.68(+10.42%) |
Jul 11, 2016 | 6.489 | 6.584 | 6.452 | 6.546 | 721,818 | +0.20(+3.13%) |
Jul 08, 2016 | 6.262 | 6.357 | 6.215 | 6.347 | 392,213 | +0.13(+2.13%) |
Jul 07, 2016 | 6.196 | 6.309 | 6.167 | 6.215 | 733,665 | +0.03(+0.46%) |
Jul 06, 2016 | 6.215 | 6.215 | 6.054 | 6.186 | 594,274 | -0.08(-1.21%) |
Jul 05, 2016 | 6.253 | 6.347 | 6.139 | 6.262 | 444,347 | -0.17(-2.65%) |
Jul 01, 2016 | 6.272 | 6.433 | 6.433 | 6.433 | 658,142 | +0.18(+2.88%) |
Jun 30, 2016 | 6.215 | 6.290 | 6.101 | 6.253 | 534,549 | +0.02(+0.30%) |
Jun 29, 2016 | 6.111 | 6.253 | 6.006 | 6.234 | 476,993 | +0.19(+3.13%) |
Jun 28, 2016 | 5.779 | 6.054 | 5.779 | 6.044 | 656,489 | +0.49(+8.87%) |
Jun 27, 2016 | 5.978 | 5.987 | 5.504 | 5.552 | 670,232 | -0.49(-8.15%) |
Jun 24, 2016 | 6.016 | 6.134 | 5.902 | 6.044 | 816,172 | -0.28(-4.49%) |
Jun 23, 2016 | 6.272 | 6.338 | 6.243 | 6.328 | 386,153 | +0.13(+2.14%) |
Jun 22, 2016 | 6.148 | 6.324 | 6.101 | 6.196 | 390,696 | +0.06(+0.93%) |
Jun 21, 2016 | 6.111 | 6.167 | 5.983 | 6.139 | 460,472 | +0.02(+0.31%) |
Jun 20, 2016 | 6.073 | 6.206 | 6.054 | 6.120 | 393,426 | +0.11(+1.89%) |
Jun 17, 2016 | 5.788 | 6.039 | 5.741 | 6.006 | 650,148 | +0.24(+4.11%) |
Jun 16, 2016 | 5.883 | 5.883 | 5.694 | 5.769 | 455,887 | -0.11(-1.93%) |
Jun 15, 2016 | 5.741 | 5.940 | 5.703 | 5.883 | 666,401 | +0.16(+2.81%) |
Jun 14, 2016 | 5.741 | 5.845 | 5.665 | 5.722 | 850,621 | -0.15(-2.58%) |
Jun 13, 2016 | 5.893 | 5.949 | 5.750 | 5.874 | 296,534 | -0.03(-0.48%) |
Jun 10, 2016 | 6.196 | 6.196 | 5.888 | 5.902 | 384,214 | -0.34(-5.46%) |
Jun 09, 2016 | 6.300 | 6.347 | 6.205 | 6.243 | 289,049 | -0.07(-1.05%) |
Jun 08, 2016 | 6.167 | 6.423 | 6.167 | 6.309 | 400,084 | +0.19(+3.10%) |
Jun 07, 2016 | 6.016 | 6.139 | 6.007 | 6.120 | 311,998 | +0.11(+1.89%) |
Jun 06, 2016 | 5.902 | 6.054 | 5.893 | 6.006 | 346,869 | +0.12(+2.09%) |
Jun 03, 2016 | 5.703 | 5.921 | 5.703 | 5.883 | 497,767 | +0.18(+3.16%) |
Jun 02, 2016 | 5.675 | 5.722 | 5.637 | 5.703 | 255,586 | -0.01(-0.17%) |
Jun 01, 2016 | 5.684 | 5.722 | 5.571 | 5.713 | 461,534 | +0.02(+0.33%) |
May 31, 2016 | 5.855 | 5.902 | 5.684 | 5.694 | 760,987 | -0.11(-1.96%) |
May 27, 2016 | 5.807 | 5.807 | 5.807 | 5.807 | 491,363 | +0.01(+0.16%) |
May 26, 2016 | 5.921 | 5.921 | 5.769 | 5.798 | 584,189 | -0.13(-2.24%) |
May 25, 2016 | 5.826 | 5.959 | 5.826 | 5.931 | 295,241 | +0.08(+1.29%) |
May 24, 2016 | 5.864 | 5.940 | 5.807 | 5.855 | 415,675 | +0.00(+0.00%) |
May 23, 2016 | 5.931 | 5.931 | 5.812 | 5.855 | 421,639 | -0.09(-1.59%) |
May 20, 2016 | 5.987 | 6.101 | 5.949 | 5.949 | 500,117 | +0.00(+0.00%) |
May 19, 2016 | 6.016 | 6.063 | 5.897 | 5.949 | 423,031 | -0.11(-1.87%) |
May 18, 2016 | 6.111 | 6.177 | 6.011 | 6.063 | 600,030 | -0.09(-1.39%) |
May 17, 2016 | 6.073 | 6.182 | 6.016 | 6.148 | 744,253 | +0.08(+1.25%) |
May 16, 2016 | 6.158 | 6.262 | 6.063 | 6.073 | 499,631 | -0.04(-0.62%) |
May 13, 2016 | 6.300 | 6.376 | 6.087 | 6.111 | 690,089 | -0.19(-3.01%) |
May 12, 2016 | 6.594 | 6.622 | 6.262 | 6.300 | 963,201 | +0.05(+0.76%) |
May 11, 2016 | 6.328 | 6.404 | 6.215 | 6.253 | 842,266 | -0.05(-0.75%) |
May 10, 2016 | 6.205 | 6.319 | 6.129 | 6.300 | 798,677 | +0.19(+3.10%) |
May 09, 2016 | 6.272 | 6.328 | 6.092 | 6.111 | 1,632,709 | -0.27(-4.30%) |
May 06, 2016 | 6.489 | 6.546 | 6.300 | 6.385 | 1,058,595 | -0.13(-2.03%) |
May 05, 2016 | 6.622 | 6.679 | 6.518 | 6.518 | 632,302 | -0.05(-0.72%) |
May 04, 2016 | 6.613 | 6.652 | 6.466 | 6.565 | 384,737 | -0.08(-1.14%) |
May 03, 2016 | 6.632 | 6.698 | 6.442 | 6.641 | 553,504 | -0.07(-0.99%) |