Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.930 | 9.930 | 9.540 | 9.610 | 91,598 | +0.11(+1.16%) |
Jul 28, 2016 | 9.498 | 9.510 | 9.380 | 9.500 | 59,006 | -0.17(-1.76%) |
Jul 27, 2016 | 9.750 | 9.750 | 9.510 | 9.670 | 63,513 | +0.07(+0.78%) |
Jul 26, 2016 | 9.760 | 9.760 | 9.390 | 9.595 | 38,198 | -0.16(-1.69%) |
Jul 25, 2016 | 9.779 | 9.780 | 9.710 | 9.760 | 59,071 | -0.01(-0.10%) |
Jul 22, 2016 | 9.780 | 9.790 | 9.680 | 9.770 | 56,608 | +0.11(+1.14%) |
Jul 21, 2016 | 9.535 | 9.700 | 9.500 | 9.660 | 147,467 | +0.12(+1.31%) |
Jul 20, 2016 | 9.550 | 9.590 | 9.500 | 9.535 | 62,471 | +0.15(+1.65%) |
Jul 19, 2016 | 9.250 | 9.400 | 9.250 | 9.380 | 30,115 | -0.07(-0.74%) |
Jul 18, 2016 | 9.300 | 9.520 | 9.300 | 9.450 | 56,896 | +0.02(+0.21%) |
Jul 15, 2016 | 9.375 | 9.460 | 9.250 | 9.430 | 113,332 | +0.11(+1.18%) |
Jul 14, 2016 | 9.413 | 9.413 | 9.290 | 9.320 | 61,086 | -0.08(-0.87%) |
Jul 13, 2016 | 9.560 | 9.600 | 9.390 | 9.402 | 80,450 | -0.16(-1.65%) |
Jul 12, 2016 | 9.415 | 9.600 | 9.290 | 9.560 | 92,950 | +0.18(+1.92%) |
Jul 11, 2016 | 9.090 | 9.440 | 9.090 | 9.380 | 80,124 | +0.58(+6.59%) |
Jul 08, 2016 | 8.920 | 8.650 | 8.800 | 71,202 | +0.15(+1.73%) | |
Jul 07, 2016 | 8.700 | 8.700 | 8.460 | 8.650 | 36,295 | +0.03(+0.35%) |
Jul 05, 2016 | 8.700 | 8.535 | 8.550 | 8.620 | 39,832 | +0.08(+1.00%) |
Jul 01, 2016 | 8.535 | 8.535 | 8.535 | 0 | -0.12(-1.33%) | |
Jun 30, 2016 | 8.490 | 8.700 | 8.450 | 8.650 | 39,204 | -0.08(-0.92%) |
Jun 29, 2016 | 8.530 | 8.770 | 8.530 | 8.730 | 19,673 | +0.21(+2.46%) |
Jun 28, 2016 | 8.463 | 8.550 | 8.310 | 8.520 | 42,851 | +0.04(+0.47%) |
Jun 27, 2016 | 8.515 | 8.650 | 8.350 | 8.480 | 66,878 | -0.37(-4.13%) |
Jun 24, 2016 | 8.500 | 8.950 | 8.500 | 8.845 | 50,991 | -0.40(-4.38%) |
Jun 23, 2016 | 9.030 | 9.250 | 9.030 | 9.250 | 48,830 | +0.35(+3.93%) |
Jun 22, 2016 | 8.740 | 9.000 | 8.740 | 8.900 | 48,670 | -0.12(-1.33%) |
Jun 21, 2016 | 9.150 | 9.150 | 8.950 | 9.020 | 38,771 | -0.05(-0.55%) |
Jun 20, 2016 | 8.971 | 9.200 | 8.971 | 9.070 | 91,639 | +0.44(+5.10%) |
Jun 17, 2016 | 8.535 | 8.640 | 8.526 | 8.630 | 47,582 | +0.12(+1.41%) |
Jun 16, 2016 | 8.547 | 8.560 | 8.370 | 8.510 | 62,722 | -0.12(-1.45%) |
Jun 15, 2016 | 8.620 | 8.730 | 8.557 | 8.635 | 51,529 | +0.19(+2.25%) |
Jun 14, 2016 | 8.550 | 8.550 | 8.370 | 8.445 | 70,074 | -0.08(-0.94%) |
Jun 13, 2016 | 8.520 | 8.650 | 8.500 | 8.525 | 113,653 | -0.23(-2.68%) |
Jun 10, 2016 | 8.890 | 8.890 | 8.750 | 8.760 | 50,427 | -0.27(-2.99%) |
Jun 09, 2016 | 8.950 | 9.090 | 8.950 | 9.030 | 231,712 | -0.36(-3.83%) |
Jun 08, 2016 | 9.240 | 9.470 | 9.120 | 9.390 | 267,645 | +0.45(+5.03%) |
Jun 07, 2016 | 8.770 | 9.000 | 8.770 | 8.940 | 52,459 | +0.10(+1.19%) |
Jun 06, 2016 | 8.770 | 8.900 | 8.770 | 8.835 | 15,925 | -0.02(-0.28%) |
Jun 03, 2016 | 8.824 | 8.895 | 8.800 | 8.860 | 58,163 | -0.15(-1.66%) |
Jun 02, 2016 | 8.945 | 9.100 | 8.945 | 9.010 | 42,763 | -0.16(-1.74%) |
Jun 01, 2016 | 8.984 | 9.360 | 8.980 | 9.170 | 56,872 | -0.06(-0.70%) |
May 31, 2016 | 9.396 | 9.470 | 9.100 | 9.235 | 56,731 | +0.42(+4.82%) |
May 27, 2016 | 8.810 | 8.810 | 8.810 | 0 | -0.07(-0.84%) | |
May 26, 2016 | 8.910 | 8.950 | 8.850 | 8.885 | 81,215 | -0.11(-1.17%) |
May 25, 2016 | 8.800 | 9.000 | 8.775 | 8.990 | 586,488 | +0.23(+2.68%) |
May 24, 2016 | 8.800 | 8.800 | 8.670 | 8.755 | 58,643 | +0.03(+0.29%) |
May 23, 2016 | 8.765 | 8.920 | 8.710 | 8.730 | 35,617 | -0.02(-0.23%) |
May 20, 2016 | 8.695 | 8.780 | 8.590 | 8.750 | 33,640 | +0.01(+0.11%) |
May 19, 2016 | 8.570 | 8.740 | 8.570 | 8.740 | 25,055 | -0.03(-0.29%) |
May 18, 2016 | 8.638 | 8.820 | 8.630 | 8.765 | 106,369 | +0.10(+1.10%) |
May 17, 2016 | 8.530 | 8.705 | 8.530 | 8.670 | 45,739 | +0.04(+0.46%) |
May 16, 2016 | 8.510 | 8.660 | 8.420 | 8.630 | 62,489 | +0.23(+2.74%) |
May 13, 2016 | 8.550 | 8.550 | 8.370 | 8.400 | 41,088 | -0.34(-3.89%) |
May 12, 2016 | 8.570 | 8.770 | 8.570 | 8.740 | 75,965 | -0.01(-0.11%) |
May 11, 2016 | 8.750 | 8.850 | 8.680 | 8.750 | 86,492 | -0.10(-1.13%) |
May 10, 2016 | 8.580 | 8.850 | 8.580 | 8.850 | 65,042 | +0.33(+3.93%) |
May 09, 2016 | 8.630 | 8.729 | 8.370 | 8.515 | 1,597,604 | -0.09(-1.10%) |
May 06, 2016 | 8.400 | 8.610 | 8.400 | 8.610 | 39,982 | +0.14(+1.65%) |
May 05, 2016 | 8.410 | 8.500 | 8.410 | 8.470 | 73,155 | +0.08(+0.95%) |
May 04, 2016 | 8.465 | 8.475 | 8.380 | 8.390 | 72,176 | -0.12(-1.41%) |
May 03, 2016 | 8.660 | 8.660 | 8.450 | 8.510 | 108,176 | -0.14(-1.62%) |