Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.710 | 8.050 | 7.690 | 8.050 | 7,951,095 | +0.29(+3.74%) |
Jul 28, 2016 | 7.670 | 7.860 | 7.620 | 7.760 | 11,638,595 | +0.12(+1.57%) |
Jul 27, 2016 | 8.080 | 8.200 | 7.500 | 7.640 | 17,802,244 | -0.41(-5.09%) |
Jul 26, 2016 | 7.710 | 8.060 | 7.680 | 8.050 | 13,944,560 | +0.32(+4.14%) |
Jul 25, 2016 | 8.050 | 8.100 | 7.700 | 7.730 | 11,844,584 | -0.51(-6.19%) |
Jul 22, 2016 | 8.380 | 8.390 | 8.060 | 8.240 | 11,366,564 | -0.05(-0.60%) |
Jul 21, 2016 | 8.120 | 8.780 | 8.060 | 8.290 | 29,305,700 | +0.32(+4.02%) |
Jul 20, 2016 | 7.620 | 8.050 | 7.450 | 7.970 | 18,437,116 | +0.22(+2.84%) |
Jul 19, 2016 | 7.880 | 7.890 | 7.720 | 7.750 | 6,014,981 | -0.16(-2.02%) |
Jul 18, 2016 | 7.921 | 7.940 | 7.750 | 7.910 | 6,480,437 | -0.09(-1.12%) |
Jul 15, 2016 | 8.030 | 8.150 | 7.930 | 8.000 | 10,608,904 | +0.02(+0.25%) |
Jul 14, 2016 | 7.990 | 8.050 | 7.880 | 7.980 | 8,058,654 | +0.17(+2.18%) |
Jul 13, 2016 | 8.070 | 8.160 | 7.720 | 7.810 | 12,225,168 | -0.28(-3.46%) |
Jul 12, 2016 | 7.830 | 8.220 | 7.810 | 8.090 | 17,225,428 | +0.47(+6.17%) |
Jul 11, 2016 | 7.750 | 7.800 | 7.585 | 7.620 | 5,526,341 | -0.02(-0.26%) |
Jul 08, 2016 | 7.590 | 7.775 | 7.430 | 7.640 | 8,309,763 | +0.21(+2.83%) |
Jul 07, 2016 | 7.830 | 8.000 | 7.340 | 7.430 | 12,289,208 | -0.23(-3.00%) |
Jul 06, 2016 | 7.540 | 7.680 | 7.390 | 7.660 | 6,995,926 | +0.05(+0.66%) |
Jul 05, 2016 | 7.760 | 7.840 | 7.420 | 7.610 | 11,031,797 | -0.43(-5.35%) |
Jul 01, 2016 | 7.820 | 8.040 | 8.040 | 8.040 | 7,650,300 | +0.25(+3.21%) |
Jun 30, 2016 | 8.050 | 8.060 | 7.720 | 7.790 | 12,132,043 | -0.31(-3.83%) |
Jun 29, 2016 | 7.850 | 8.190 | 7.780 | 8.100 | 11,407,605 | +0.38(+4.92%) |
Jun 28, 2016 | 7.680 | 7.780 | 7.600 | 7.720 | 10,424,274 | +0.39(+5.32%) |
Jun 27, 2016 | 7.670 | 7.730 | 7.215 | 7.330 | 11,290,671 | -0.48(-6.15%) |
Jun 24, 2016 | 7.600 | 7.960 | 7.600 | 7.810 | 14,157,411 | -0.51(-6.13%) |
Jun 23, 2016 | 8.230 | 8.320 | 8.090 | 8.320 | 11,697,056 | +0.18(+2.21%) |
Jun 22, 2016 | 8.490 | 8.530 | 8.070 | 8.140 | 12,936,887 | -0.28(-3.33%) |
Jun 21, 2016 | 8.230 | 8.475 | 8.170 | 8.420 | 8,774,043 | +0.09(+1.08%) |
Jun 20, 2016 | 8.420 | 8.450 | 8.165 | 8.330 | 11,865,158 | +0.15(+1.83%) |
Jun 17, 2016 | 7.980 | 8.200 | 7.920 | 8.180 | 18,015,148 | +0.38(+4.87%) |
Jun 16, 2016 | 7.760 | 7.840 | 7.460 | 7.800 | 13,359,885 | -0.16(-2.01%) |
Jun 15, 2016 | 7.950 | 8.170 | 7.780 | 7.960 | 14,872,260 | -0.12(-1.49%) |
Jun 14, 2016 | 7.930 | 8.200 | 7.870 | 8.080 | 9,679,204 | +0.08(+1.00%) |
Jun 13, 2016 | 7.830 | 8.320 | 7.770 | 8.000 | 16,110,501 | -0.05(-0.62%) |
Jun 10, 2016 | 8.500 | 8.620 | 8.030 | 8.050 | 11,739,902 | -0.63(-7.26%) |
Jun 09, 2016 | 8.610 | 8.890 | 8.540 | 8.680 | 15,106,492 | -0.16(-1.81%) |
Jun 08, 2016 | 8.930 | 9.040 | 8.710 | 8.840 | 15,121,671 | +0.19(+2.20%) |
Jun 07, 2016 | 8.480 | 8.680 | 8.430 | 8.650 | 10,987,583 | +0.27(+3.22%) |
Jun 06, 2016 | 8.230 | 8.410 | 8.170 | 8.380 | 9,619,619 | +0.31(+3.84%) |
Jun 03, 2016 | 8.170 | 8.210 | 7.940 | 8.070 | 10,997,726 | +0.01(+0.12%) |
Jun 02, 2016 | 7.800 | 8.070 | 7.730 | 8.060 | 15,675,358 | +0.11(+1.38%) |
Jun 01, 2016 | 7.800 | 8.070 | 7.685 | 7.950 | 19,363,184 | -0.01(-0.13%) |
May 31, 2016 | 7.670 | 8.090 | 7.630 | 7.960 | 14,349,253 | +0.32(+4.19%) |
May 27, 2016 | 7.550 | 7.640 | 7.640 | 7.640 | 26,851,700 | -0.02(-0.26%) |
May 26, 2016 | 7.670 | 7.850 | 7.610 | 7.660 | 17,657,418 | +0.12(+1.59%) |
May 25, 2016 | 7.370 | 7.630 | 7.360 | 7.540 | 18,909,148 | +0.28(+3.86%) |
May 24, 2016 | 7.460 | 7.520 | 7.220 | 7.260 | 17,883,308 | -0.06(-0.82%) |
May 23, 2016 | 7.280 | 7.475 | 7.080 | 7.320 | 11,688,926 | -0.10(-1.35%) |
May 20, 2016 | 7.580 | 7.710 | 7.380 | 7.420 | 13,170,373 | -0.12(-1.59%) |
May 19, 2016 | 7.270 | 7.590 | 7.160 | 7.540 | 15,049,163 | +0.07(+0.94%) |
May 18, 2016 | 7.290 | 7.700 | 7.250 | 7.470 | 28,042,398 | +0.08(+1.08%) |
May 17, 2016 | 7.150 | 7.500 | 7.060 | 7.390 | 16,759,316 | +0.28(+3.94%) |
May 16, 2016 | 6.920 | 7.140 | 6.920 | 7.110 | 13,327,280 | +0.39(+5.80%) |
May 13, 2016 | 6.710 | 6.990 | 6.670 | 6.720 | 12,464,149 | -0.11(-1.61%) |
May 12, 2016 | 7.200 | 7.390 | 6.690 | 6.830 | 12,039,907 | -0.17(-2.43%) |
May 11, 2016 | 6.050 | 7.075 | 6.040 | 7.000 | 44,201,240 | +0.88(+14.38%) |
May 10, 2016 | 6.020 | 6.160 | 5.930 | 6.120 | 15,751,273 | +0.16(+2.68%) |
May 09, 2016 | 6.160 | 6.180 | 5.890 | 5.960 | 13,378,693 | -0.27(-4.33%) |
May 06, 2016 | 6.190 | 6.680 | 6.150 | 6.230 | 17,232,568 | -0.06(-0.95%) |
May 05, 2016 | 6.530 | 6.660 | 6.120 | 6.290 | 17,014,528 | +0.00(+0.00%) |
May 04, 2016 | 6.620 | 6.790 | 6.210 | 6.290 | 12,359,820 | -0.26(-3.97%) |
May 03, 2016 | 7.020 | 7.060 | 6.480 | 6.550 | 19,936,756 | -0.88(-11.84%) |