Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.918 | 9.171 | 8.815 | 9.143 | 589,328 | +0.17(+1.91%) |
Jul 28, 2016 | 9.164 | 9.263 | 8.890 | 8.972 | 539,321 | -0.22(-2.38%) |
Jul 27, 2016 | 9.424 | 9.567 | 9.102 | 9.191 | 524,984 | -0.18(-1.97%) |
Jul 26, 2016 | 9.068 | 9.454 | 9.068 | 9.376 | 831,435 | +0.34(+3.78%) |
Jul 25, 2016 | 8.986 | 9.123 | 8.952 | 9.034 | 846,367 | -0.07(-0.75%) |
Jul 22, 2016 | 9.095 | 9.184 | 8.965 | 9.102 | 469,211 | -0.02(-0.22%) |
Jul 21, 2016 | 9.123 | 9.560 | 9.068 | 9.123 | 649,067 | -0.02(-0.22%) |
Jul 20, 2016 | 8.767 | 9.177 | 8.563 | 9.143 | 837,202 | +0.19(+2.14%) |
Jul 19, 2016 | 9.280 | 9.359 | 8.935 | 8.952 | 1,029,483 | -0.34(-3.61%) |
Jul 18, 2016 | 9.109 | 9.352 | 9.048 | 9.287 | 853,253 | +0.08(+0.82%) |
Jul 15, 2016 | 9.410 | 9.410 | 9.191 | 9.212 | 789,520 | -0.10(-1.03%) |
Jul 14, 2016 | 9.410 | 9.519 | 9.246 | 9.307 | 360,205 | +0.01(+0.15%) |
Jul 13, 2016 | 9.458 | 9.670 | 9.218 | 9.294 | 810,322 | -0.16(-1.74%) |
Jul 12, 2016 | 9.287 | 9.624 | 9.287 | 9.458 | 904,636 | +0.38(+4.22%) |
Jul 11, 2016 | 9.143 | 9.294 | 9.010 | 9.075 | 839,710 | +0.10(+1.07%) |
Jul 08, 2016 | 9.013 | 9.164 | 8.952 | 8.979 | 552,474 | +0.09(+1.00%) |
Jul 07, 2016 | 8.993 | 9.198 | 8.624 | 8.890 | 1,011,363 | -0.01(-0.08%) |
Jul 06, 2016 | 8.535 | 8.972 | 8.439 | 8.897 | 651,882 | +0.31(+3.67%) |
Jul 05, 2016 | 9.041 | 9.150 | 8.309 | 8.582 | 1,109,947 | -0.67(-7.24%) |
Jul 01, 2016 | 8.870 | 9.253 | 9.253 | 9.253 | 637,699 | +0.38(+4.24%) |
Jun 30, 2016 | 8.890 | 8.986 | 8.665 | 8.877 | 513,932 | -0.07(-0.76%) |
Jun 29, 2016 | 8.747 | 8.945 | 8.617 | 8.945 | 830,693 | +0.34(+3.89%) |
Jun 28, 2016 | 8.220 | 8.637 | 8.131 | 8.610 | 1,005,560 | +0.60(+7.52%) |
Jun 27, 2016 | 8.247 | 8.562 | 7.919 | 8.008 | 1,486,428 | -0.43(-5.11%) |
Jun 24, 2016 | 8.316 | 8.541 | 8.159 | 8.439 | 1,621,597 | -0.49(-5.44%) |
Jun 23, 2016 | 8.562 | 8.931 | 8.494 | 8.924 | 743,989 | +0.53(+6.36%) |
Jun 22, 2016 | 8.432 | 8.562 | 8.220 | 8.391 | 744,742 | +0.01(+0.08%) |
Jun 21, 2016 | 8.466 | 8.473 | 8.206 | 8.384 | 944,504 | -0.15(-1.76%) |
Jun 20, 2016 | 8.624 | 8.760 | 8.364 | 8.535 | 1,058,599 | +0.02(+0.24%) |
Jun 17, 2016 | 8.521 | 8.846 | 8.418 | 8.514 | 1,078,241 | +0.10(+1.14%) |
Jun 16, 2016 | 8.480 | 8.480 | 8.169 | 8.418 | 665,244 | -0.15(-1.76%) |
Jun 15, 2016 | 8.589 | 8.822 | 8.391 | 8.569 | 745,299 | -0.10(-1.10%) |
Jun 14, 2016 | 8.733 | 8.952 | 8.408 | 8.665 | 1,128,214 | -0.14(-1.55%) |
Jun 13, 2016 | 8.890 | 9.130 | 8.562 | 8.801 | 1,035,361 | -0.19(-2.13%) |
Jun 10, 2016 | 9.410 | 9.629 | 8.972 | 8.993 | 947,216 | -0.58(-6.07%) |
Jun 09, 2016 | 9.307 | 9.588 | 9.157 | 9.574 | 762,398 | +0.10(+1.08%) |
Jun 08, 2016 | 9.465 | 9.608 | 9.375 | 9.472 | 699,657 | +0.18(+1.91%) |
Jun 07, 2016 | 9.054 | 9.383 | 9.018 | 9.294 | 937,883 | +0.27(+2.95%) |
Jun 06, 2016 | 8.890 | 9.089 | 8.801 | 9.027 | 791,253 | +0.25(+2.80%) |
Jun 03, 2016 | 8.719 | 8.890 | 8.555 | 8.781 | 890,957 | +0.14(+1.58%) |
Jun 02, 2016 | 8.391 | 8.692 | 8.357 | 8.644 | 496,966 | +0.10(+1.12%) |
Jun 01, 2016 | 8.377 | 8.603 | 8.220 | 8.548 | 607,567 | +0.03(+0.40%) |
May 31, 2016 | 8.275 | 8.719 | 8.234 | 8.514 | 694,605 | +0.23(+2.72%) |
May 27, 2016 | 8.083 | 8.288 | 8.288 | 8.288 | 400,664 | +0.15(+1.85%) |
May 26, 2016 | 8.494 | 8.506 | 8.097 | 8.138 | 459,529 | -0.23(-2.78%) |
May 25, 2016 | 8.042 | 8.500 | 8.042 | 8.370 | 693,473 | +0.39(+4.88%) |
May 24, 2016 | 7.823 | 8.111 | 7.652 | 7.981 | 675,217 | +0.20(+2.55%) |
May 23, 2016 | 7.796 | 7.929 | 7.659 | 7.782 | 446,904 | -0.12(-1.56%) |
May 20, 2016 | 7.960 | 8.070 | 7.837 | 7.905 | 423,832 | -0.01(-0.09%) |
May 19, 2016 | 7.762 | 7.940 | 7.574 | 7.912 | 537,227 | +0.02(+0.26%) |
May 18, 2016 | 8.275 | 8.336 | 7.817 | 7.892 | 640,925 | -0.40(-4.86%) |
May 17, 2016 | 8.316 | 8.624 | 8.275 | 8.295 | 491,519 | +0.00(+0.00%) |
May 16, 2016 | 8.288 | 8.555 | 8.234 | 8.295 | 553,002 | +0.22(+2.71%) |
May 13, 2016 | 8.343 | 8.682 | 8.056 | 8.076 | 979,565 | -0.32(-3.83%) |
May 12, 2016 | 9.095 | 9.273 | 8.295 | 8.398 | 891,068 | -0.61(-6.76%) |
May 11, 2016 | 8.323 | 9.135 | 8.323 | 9.007 | 1,786,506 | +0.64(+7.60%) |
May 10, 2016 | 8.012 | 8.391 | 7.829 | 8.370 | 1,446,448 | +0.43(+5.46%) |
May 09, 2016 | 8.235 | 8.289 | 7.626 | 7.937 | 1,034,955 | -0.34(-4.09%) |
May 06, 2016 | 7.991 | 8.871 | 7.897 | 8.276 | 1,382,222 | +0.09(+1.07%) |
May 05, 2016 | 8.472 | 8.553 | 8.046 | 8.188 | 945,676 | -0.08(-0.98%) |
May 04, 2016 | 8.269 | 8.479 | 8.032 | 8.269 | 894,078 | +0.00(+0.00%) |
May 03, 2016 | 8.553 | 8.624 | 8.073 | 8.269 | 1,252,822 | -0.39(-4.53%) |