Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.960 | 9.205 | 8.910 | 9.180 | 8,709,455 | +0.23(+2.57%) |
Jul 28, 2016 | 8.760 | 9.000 | 8.750 | 8.950 | 4,344,589 | +0.19(+2.17%) |
Jul 27, 2016 | 8.660 | 8.880 | 8.660 | 8.760 | 4,750,478 | +0.12(+1.39%) |
Jul 26, 2016 | 8.690 | 8.760 | 8.580 | 8.640 | 7,302,488 | -0.07(-0.80%) |
Jul 25, 2016 | 8.680 | 8.760 | 8.610 | 8.710 | 2,738,437 | +0.03(+0.35%) |
Jul 22, 2016 | 8.670 | 8.745 | 8.620 | 8.680 | 2,952,977 | +0.09(+1.05%) |
Jul 21, 2016 | 8.560 | 8.740 | 8.470 | 8.590 | 3,480,498 | +0.06(+0.70%) |
Jul 20, 2016 | 8.360 | 8.550 | 8.310 | 8.530 | 2,224,759 | +0.16(+1.91%) |
Jul 19, 2016 | 8.350 | 8.470 | 8.300 | 8.370 | 3,699,149 | -0.05(-0.59%) |
Jul 18, 2016 | 8.360 | 8.470 | 8.330 | 8.420 | 3,729,795 | -0.02(-0.24%) |
Jul 15, 2016 | 8.290 | 8.480 | 8.185 | 8.440 | 6,089,624 | +0.22(+2.68%) |
Jul 14, 2016 | 8.110 | 8.260 | 7.970 | 8.220 | 6,264,764 | +0.18(+2.24%) |
Jul 13, 2016 | 8.170 | 8.200 | 8.000 | 8.040 | 2,712,619 | -0.10(-1.17%) |
Jul 12, 2016 | 8.200 | 8.270 | 8.130 | 8.135 | 3,387,880 | -0.02(-0.18%) |
Jul 11, 2016 | 8.180 | 8.280 | 8.140 | 8.150 | 4,115,588 | +0.00(+0.00%) |
Jul 08, 2016 | 8.140 | 8.200 | 8.140 | 8.150 | 7,066,149 | +0.01(+0.12%) |
Jul 07, 2016 | 8.200 | 8.210 | 8.060 | 8.140 | 4,363,592 | +0.09(+1.12%) |
Jul 05, 2016 | 8.130 | 8.205 | 8.010 | 8.050 | 5,272,447 | -0.12(-1.47%) |
Jul 01, 2016 | 7.850 | 8.170 | 8.170 | 8.170 | 21,333,200 | +0.36(+4.61%) |
Jun 30, 2016 | 7.790 | 7.870 | 7.710 | 7.810 | 14,507,084 | +0.01(+0.13%) |
Jun 29, 2016 | 7.900 | 7.900 | 7.634 | 7.800 | 6,261,065 | +0.02(+0.26%) |
Jun 28, 2016 | 7.520 | 7.815 | 7.520 | 7.780 | 6,642,321 | +0.33(+4.43%) |
Jun 27, 2016 | 7.650 | 7.790 | 7.430 | 7.450 | 5,809,235 | -0.24(-3.12%) |
Jun 24, 2016 | 7.330 | 7.860 | 7.250 | 7.690 | 11,569,801 | -0.16(-2.04%) |
Jun 23, 2016 | 7.830 | 7.880 | 7.740 | 7.850 | 4,314,832 | +0.11(+1.42%) |
Jun 22, 2016 | 7.670 | 7.790 | 7.640 | 7.740 | 6,520,913 | +0.07(+0.91%) |
Jun 21, 2016 | 7.720 | 7.780 | 7.500 | 7.670 | 8,726,799 | +0.01(+0.13%) |
Jun 20, 2016 | 7.650 | 7.745 | 7.610 | 7.660 | 4,615,215 | +0.06(+0.79%) |
Jun 17, 2016 | 7.570 | 7.750 | 7.510 | 7.600 | 11,624,644 | +0.05(+0.66%) |
Jun 16, 2016 | 7.320 | 7.570 | 7.270 | 7.550 | 4,989,115 | +0.17(+2.30%) |
Jun 15, 2016 | 7.360 | 7.480 | 7.335 | 7.380 | 4,196,584 | +0.05(+0.68%) |
Jun 14, 2016 | 7.330 | 7.450 | 7.200 | 7.330 | 6,746,574 | -0.05(-0.68%) |
Jun 13, 2016 | 7.310 | 7.440 | 7.250 | 7.380 | 4,987,817 | +0.00(+0.00%) |
Jun 10, 2016 | 7.250 | 7.440 | 7.150 | 7.380 | 5,737,269 | +0.01(+0.14%) |
Jun 09, 2016 | 7.240 | 7.490 | 7.160 | 7.370 | 10,244,860 | +0.11(+1.52%) |
Jun 08, 2016 | 7.100 | 7.300 | 6.920 | 7.260 | 4,912,209 | +0.14(+1.97%) |
Jun 07, 2016 | 7.300 | 7.320 | 7.070 | 7.120 | 4,056,626 | -0.21(-2.86%) |
Jun 06, 2016 | 6.790 | 7.340 | 6.760 | 7.330 | 16,785,922 | +0.74(+11.23%) |
Jun 03, 2016 | 6.750 | 6.750 | 6.400 | 6.590 | 3,884,056 | -0.17(-2.51%) |
Jun 02, 2016 | 6.470 | 6.800 | 6.460 | 6.760 | 5,666,721 | +0.28(+4.32%) |
Jun 01, 2016 | 6.450 | 6.525 | 6.390 | 6.480 | 3,616,325 | -0.01(-0.15%) |
May 31, 2016 | 6.400 | 6.630 | 6.378 | 6.490 | 5,405,931 | +0.15(+2.37%) |
May 27, 2016 | 6.340 | 6.340 | 6.340 | 6.340 | 2,953,900 | +0.04(+0.63%) |
May 26, 2016 | 6.230 | 6.380 | 6.160 | 6.300 | 5,494,327 | +0.07(+1.12%) |
May 25, 2016 | 6.200 | 6.380 | 6.170 | 6.230 | 5,006,645 | +0.08(+1.30%) |
May 24, 2016 | 6.100 | 6.190 | 6.025 | 6.150 | 5,880,297 | +0.15(+2.50%) |
May 23, 2016 | 5.810 | 6.135 | 5.700 | 6.000 | 10,176,061 | +0.44(+7.91%) |
May 20, 2016 | 5.390 | 5.580 | 5.360 | 5.560 | 3,184,277 | +0.19(+3.54%) |
May 19, 2016 | 5.350 | 5.505 | 5.255 | 5.370 | 2,615,500 | +0.02(+0.37%) |
May 18, 2016 | 5.240 | 5.440 | 5.140 | 5.350 | 4,516,701 | +0.11(+2.10%) |
May 17, 2016 | 5.490 | 5.530 | 5.200 | 5.240 | 4,696,966 | -0.25(-4.55%) |
May 16, 2016 | 5.580 | 5.620 | 5.330 | 5.490 | 6,474,427 | -0.12(-2.14%) |
May 13, 2016 | 5.210 | 5.650 | 5.210 | 5.610 | 11,512,750 | +0.42(+8.09%) |
May 12, 2016 | 5.020 | 5.260 | 4.950 | 5.190 | 6,772,323 | +0.30(+6.03%) |
May 11, 2016 | 5.020 | 5.050 | 4.870 | 4.895 | 3,525,417 | -0.15(-2.88%) |
May 10, 2016 | 5.000 | 5.100 | 4.950 | 5.040 | 4,725,447 | +0.09(+1.82%) |
May 09, 2016 | 4.820 | 5.090 | 4.725 | 4.950 | 8,640,138 | +0.16(+3.34%) |
May 06, 2016 | 4.660 | 4.880 | 4.650 | 4.790 | 4,547,419 | +0.10(+2.13%) |
May 05, 2016 | 4.290 | 4.770 | 4.250 | 4.690 | 6,258,602 | +0.36(+8.31%) |
May 04, 2016 | 4.650 | 4.685 | 4.320 | 4.330 | 4,912,255 | -0.34(-7.28%) |
May 03, 2016 | 4.770 | 4.780 | 4.630 | 4.670 | 4,810,274 | -0.15(-3.11%) |