Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.453 | 8.638 | 8.335 | 8.638 | 78,196 | +0.33(+4.01%) |
Jul 28, 2016 | 8.312 | 8.342 | 8.281 | 8.305 | 47,809 | -0.11(-1.32%) |
Jul 27, 2016 | 8.423 | 8.438 | 8.306 | 8.416 | 24,342 | +0.01(+0.09%) |
Jul 26, 2016 | 8.416 | 8.479 | 8.379 | 8.409 | 30,225 | +0.00(+0.00%) |
Jul 25, 2016 | 8.512 | 8.512 | 8.364 | 8.409 | 70,463 | -0.14(-1.64%) |
Jul 22, 2016 | 8.423 | 8.571 | 8.401 | 8.549 | 75,075 | +0.14(+1.67%) |
Jul 21, 2016 | 8.482 | 8.489 | 8.372 | 8.409 | 67,626 | -0.01(-0.18%) |
Jul 20, 2016 | 8.413 | 8.482 | 8.349 | 8.423 | 54,194 | +0.02(+0.26%) |
Jul 19, 2016 | 8.386 | 8.416 | 8.302 | 8.401 | 456,742 | +0.04(+0.53%) |
Jul 18, 2016 | 8.142 | 8.394 | 8.142 | 8.357 | 420,982 | +0.20(+2.45%) |
Jul 15, 2016 | 8.039 | 8.164 | 8.031 | 8.157 | 34,656 | +0.06(+0.73%) |
Jul 14, 2016 | 8.113 | 8.187 | 8.083 | 8.098 | 82,889 | +0.16(+1.95%) |
Jul 13, 2016 | 7.824 | 7.943 | 7.803 | 7.943 | 23,073 | +0.15(+1.87%) |
Jul 12, 2016 | 7.846 | 7.932 | 7.795 | 7.797 | 44,613 | +0.09(+1.18%) |
Jul 11, 2016 | 7.721 | 7.736 | 7.647 | 7.706 | 39,492 | +0.07(+0.97%) |
Jul 08, 2016 | 7.499 | 7.632 | 7.466 | 7.632 | 30,343 | +0.33(+4.56%) |
Jul 07, 2016 | 7.347 | 7.447 | 7.299 | 7.299 | 21,993 | -0.16(-2.10%) |
Jul 05, 2016 | 7.551 | 7.551 | 7.403 | 7.456 | 27,820 | -0.16(-2.12%) |
Jul 01, 2016 | 7.610 | 7.617 | 7.617 | 7.617 | 24,204 | +0.07(+0.88%) |
Jun 30, 2016 | 7.475 | 7.617 | 7.475 | 7.551 | 19,312 | +0.10(+1.31%) |
Jun 29, 2016 | 7.284 | 7.469 | 7.284 | 7.453 | 58,780 | +0.34(+4.76%) |
Jun 28, 2016 | 7.018 | 7.122 | 6.996 | 7.114 | 49,579 | +0.24(+3.44%) |
Jun 27, 2016 | 6.959 | 6.959 | 6.811 | 6.878 | 37,903 | -0.07(-1.06%) |
Jun 24, 2016 | 6.944 | 7.006 | 6.922 | 6.952 | 24,593 | -0.21(-2.89%) |
Jun 23, 2016 | 7.048 | 7.166 | 7.048 | 7.159 | 3,469 | +0.21(+2.98%) |
Jun 22, 2016 | 6.952 | 7.003 | 6.915 | 6.952 | 9,565 | +0.20(+2.91%) |
Jun 21, 2016 | 6.769 | 6.803 | 6.690 | 6.755 | 9,772 | -0.01(-0.21%) |
Jun 20, 2016 | 6.769 | 6.805 | 6.690 | 6.769 | 7,822 | +0.19(+2.94%) |
Jun 17, 2016 | 6.569 | 6.583 | 6.558 | 6.576 | 5,905 | +0.18(+2.80%) |
Jun 16, 2016 | 6.325 | 6.397 | 6.311 | 6.397 | 9,613 | -0.06(-1.00%) |
Jun 15, 2016 | 6.418 | 6.508 | 6.418 | 6.461 | 16,565 | +0.11(+1.69%) |
Jun 14, 2016 | 6.533 | 6.604 | 6.354 | 6.354 | 118,604 | -0.11(-1.77%) |
Jun 13, 2016 | 6.576 | 6.591 | 6.468 | 6.468 | 26,751 | -0.22(-3.32%) |
Jun 10, 2016 | 6.740 | 6.740 | 6.655 | 6.690 | 10,852 | -0.20(-2.91%) |
Jun 09, 2016 | 6.955 | 6.955 | 6.841 | 6.891 | 41,785 | -0.09(-1.23%) |
Jun 08, 2016 | 6.798 | 7.008 | 6.783 | 6.977 | 24,590 | +0.32(+4.73%) |
Jun 07, 2016 | 6.637 | 6.683 | 6.611 | 6.662 | 94,607 | +0.07(+1.11%) |
Jun 06, 2016 | 6.504 | 6.590 | 6.504 | 6.589 | 14,510 | +0.12(+1.86%) |
Jun 03, 2016 | 6.418 | 6.468 | 6.368 | 6.468 | 56,522 | +0.14(+2.26%) |
Jun 02, 2016 | 6.275 | 6.361 | 6.203 | 6.325 | 54,860 | +0.12(+1.96%) |
Jun 01, 2016 | 6.117 | 6.218 | 6.060 | 6.203 | 216,138 | +0.19(+3.10%) |
May 31, 2016 | 6.103 | 6.160 | 5.945 | 6.017 | 14,851 | -0.07(-1.18%) |
May 27, 2016 | 6.132 | 6.089 | 6.089 | 6.089 | 47,605 | -0.09(-1.50%) |
May 26, 2016 | 6.160 | 6.234 | 6.160 | 6.182 | 4,009 | +0.05(+0.82%) |
May 25, 2016 | 6.232 | 6.289 | 6.132 | 6.132 | 19,068 | -0.06(-0.92%) |
May 24, 2016 | 6.246 | 6.332 | 6.160 | 6.189 | 25,084 | +0.00(+0.00%) |
May 23, 2016 | 6.203 | 6.225 | 6.110 | 6.189 | 9,389 | -0.15(-2.30%) |
May 20, 2016 | 6.360 | 6.386 | 6.303 | 6.334 | 13,175 | +0.12(+1.88%) |
May 19, 2016 | 6.246 | 6.275 | 6.203 | 6.218 | 12,698 | -0.16(-2.47%) |
May 18, 2016 | 6.375 | 6.432 | 6.375 | 6.375 | 7,072 | -0.11(-1.66%) |
May 17, 2016 | 6.576 | 6.597 | 6.454 | 6.483 | 21,028 | -0.15(-2.27%) |
May 16, 2016 | 6.619 | 6.633 | 6.590 | 6.633 | 8,164 | +0.06(+0.98%) |
May 13, 2016 | 6.693 | 6.693 | 6.533 | 6.569 | 26,305 | -0.19(-2.86%) |
May 12, 2016 | 6.776 | 6.805 | 6.635 | 6.762 | 24,197 | -0.02(-0.32%) |
May 11, 2016 | 6.762 | 6.790 | 6.640 | 6.783 | 65,635 | +0.21(+3.27%) |
May 10, 2016 | 6.461 | 6.569 | 6.425 | 6.569 | 59,470 | +0.20(+3.15%) |
May 09, 2016 | 6.335 | 6.368 | 6.024 | 6.368 | 27,995 | -0.08(-1.22%) |
May 06, 2016 | 6.361 | 6.447 | 6.354 | 6.447 | 26,421 | +0.08(+1.24%) |
May 05, 2016 | 6.533 | 6.533 | 6.335 | 6.368 | 10,730 | -0.03(-0.49%) |
May 04, 2016 | 6.346 | 6.418 | 6.346 | 6.399 | 7,991 | +0.03(+0.49%) |
May 03, 2016 | 6.432 | 6.432 | 6.325 | 6.368 | 145,058 | -0.22(-3.37%) |