Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.200 | 7.550 | 7.150 | 7.450 | 50,060 | +0.15(+2.05%) |
Jul 28, 2016 | 7.500 | 7.575 | 6.775 | 7.300 | 58,028 | -0.20(-2.67%) |
Jul 27, 2016 | 7.350 | 7.750 | 7.350 | 7.500 | 117,948 | +0.25(+3.45%) |
Jul 26, 2016 | 7.050 | 7.500 | 7.050 | 7.250 | 45,478 | +0.25(+3.57%) |
Jul 25, 2016 | 7.600 | 7.795 | 6.925 | 7.000 | 86,502 | -0.70(-9.09%) |
Jul 22, 2016 | 7.900 | 7.914 | 7.700 | 7.700 | 20,766 | -0.25(-3.14%) |
Jul 21, 2016 | 8.000 | 8.200 | 7.850 | 7.950 | 32,871 | -0.10(-1.24%) |
Jul 20, 2016 | 8.200 | 8.200 | 7.900 | 8.050 | 22,976 | -0.05(-0.62%) |
Jul 19, 2016 | 8.250 | 8.505 | 7.300 | 8.100 | 43,870 | -0.25(-2.99%) |
Jul 18, 2016 | 8.650 | 8.950 | 8.350 | 8.350 | 26,365 | -0.45(-5.11%) |
Jul 15, 2016 | 8.800 | 8.999 | 8.700 | 8.800 | 10,820 | +0.10(+1.15%) |
Jul 14, 2016 | 8.600 | 8.900 | 8.250 | 8.700 | 62,951 | +0.30(+3.57%) |
Jul 13, 2016 | 9.100 | 9.300 | 8.275 | 8.400 | 37,809 | -0.65(-7.18%) |
Jul 12, 2016 | 9.000 | 9.100 | 8.850 | 9.050 | 25,289 | +0.15(+1.69%) |
Jul 11, 2016 | 9.000 | 9.201 | 8.800 | 8.900 | 31,104 | -0.10(-1.11%) |
Jul 08, 2016 | 9.300 | 9.300 | 8.600 | 9.000 | 71,936 | -0.30(-3.23%) |
Jul 07, 2016 | 9.200 | 10.00 | 9.100 | 9.300 | 72,061 | +0.30(+3.33%) |
Jul 06, 2016 | 9.250 | 9.650 | 9.000 | 9.000 | 29,135 | -0.40(-4.26%) |
Jul 05, 2016 | 10.10 | 10.35 | 9.150 | 9.400 | 48,271 | -0.80(-7.84%) |
Jul 01, 2016 | 10.05 | 10.20 | 10.20 | 10.20 | 32,820 | +0.25(+2.51%) |
Jun 30, 2016 | 10.05 | 10.15 | 9.900 | 9.950 | 45,017 | +0.05(+0.51%) |
Jun 29, 2016 | 9.850 | 10.45 | 9.800 | 9.900 | 98,915 | +0.40(+4.21%) |
Jun 28, 2016 | 10.20 | 10.75 | 9.125 | 9.500 | 106,873 | -0.50(-5.00%) |
Jun 27, 2016 | 9.350 | 10.10 | 9.150 | 10.00 | 71,259 | +0.45(+4.71%) |
Jun 24, 2016 | 9.500 | 10.15 | 9.250 | 9.550 | 696,116 | -0.75(-7.28%) |
Jun 23, 2016 | 10.25 | 10.40 | 10.15 | 10.30 | 85,255 | -0.10(-0.96%) |
Jun 22, 2016 | 10.80 | 10.80 | 10.15 | 10.40 | 53,381 | -0.35(-3.26%) |
Jun 21, 2016 | 11.25 | 11.45 | 10.40 | 10.75 | 50,943 | -0.50(-4.44%) |
Jun 20, 2016 | 11.05 | 11.35 | 10.64 | 11.25 | 36,856 | +0.50(+4.65%) |
Jun 17, 2016 | 10.85 | 11.05 | 10.60 | 10.75 | 43,201 | +0.00(+0.00%) |
Jun 16, 2016 | 10.85 | 10.85 | 10.25 | 10.75 | 63,760 | -0.10(-0.92%) |
Jun 15, 2016 | 10.60 | 11.20 | 10.60 | 10.85 | 24,841 | +0.25(+2.36%) |
Jun 14, 2016 | 10.80 | 11.05 | 10.50 | 10.60 | 31,831 | -0.20(-1.85%) |
Jun 13, 2016 | 11.05 | 11.35 | 10.40 | 10.80 | 38,036 | -0.30(-2.70%) |
Jun 10, 2016 | 11.35 | 12.60 | 10.75 | 11.10 | 79,216 | -0.50(-4.31%) |
Jun 09, 2016 | 13.00 | 13.00 | 11.45 | 11.60 | 110,224 | -1.40(-10.77%) |
Jun 08, 2016 | 13.40 | 13.60 | 13.00 | 13.00 | 31,944 | -0.40(-2.99%) |
Jun 07, 2016 | 13.55 | 13.80 | 13.30 | 13.40 | 37,049 | -0.35(-2.55%) |
Jun 06, 2016 | 13.60 | 13.95 | 13.00 | 13.75 | 46,657 | +0.15(+1.10%) |
Jun 03, 2016 | 13.60 | 13.95 | 12.85 | 13.60 | 64,339 | +0.05(+0.37%) |
Jun 02, 2016 | 13.65 | 13.90 | 13.40 | 13.55 | 40,080 | -0.20(-1.45%) |
Jun 01, 2016 | 14.05 | 14.05 | 13.20 | 13.75 | 60,420 | -0.40(-2.83%) |
May 31, 2016 | 13.95 | 14.45 | 13.85 | 14.15 | 72,035 | +0.00(+0.00%) |
May 27, 2016 | 15.50 | 14.15 | 14.15 | 14.15 | 79,280 | -0.95(-6.29%) |
May 26, 2016 | 14.85 | 15.75 | 14.50 | 15.10 | 53,710 | +0.45(+3.07%) |
May 25, 2016 | 14.25 | 14.70 | 13.90 | 14.65 | 42,699 | +0.65(+4.64%) |
May 24, 2016 | 13.75 | 14.15 | 13.20 | 14.00 | 56,926 | +0.35(+2.56%) |
May 23, 2016 | 14.25 | 15.40 | 13.40 | 13.65 | 58,129 | -0.60(-4.21%) |
May 20, 2016 | 13.60 | 15.20 | 13.25 | 14.25 | 49,901 | +0.75(+5.56%) |
May 19, 2016 | 14.60 | 14.85 | 13.00 | 13.50 | 65,540 | -1.30(-8.78%) |
May 18, 2016 | 14.65 | 16.20 | 14.60 | 14.80 | 83,103 | +0.20(+1.37%) |
May 17, 2016 | 14.30 | 16.00 | 14.22 | 14.60 | 72,624 | +0.30(+2.10%) |
May 16, 2016 | 13.50 | 14.35 | 13.00 | 14.30 | 35,798 | +0.75(+5.54%) |
May 13, 2016 | 12.75 | 13.75 | 12.75 | 13.55 | 58,479 | +0.55(+4.23%) |
May 12, 2016 | 14.50 | 14.85 | 12.90 | 13.00 | 39,637 | -1.40(-9.72%) |
May 11, 2016 | 15.60 | 16.15 | 13.90 | 14.40 | 98,358 | -1.15(-7.40%) |
May 10, 2016 | 16.05 | 16.20 | 14.75 | 15.55 | 82,970 | -0.75(-4.60%) |
May 09, 2016 | 16.60 | 16.85 | 16.10 | 16.30 | 32,419 | -0.20(-1.21%) |
May 06, 2016 | 16.45 | 19.45 | 16.45 | 16.50 | 76,000 | +0.05(+0.30%) |
May 05, 2016 | 19.55 | 19.90 | 16.00 | 16.45 | 93,409 | -3.45(-17.34%) |
May 04, 2016 | 20.00 | 20.80 | 18.80 | 19.90 | 86,275 | -0.10(-0.50%) |
May 03, 2016 | 21.00 | 21.05 | 20.00 | 20.00 | 54,629 | -1.45(-6.76%) |