Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.180 | 8.370 | 8.140 | 8.280 | 1,419,716 | +0.01(+0.12%) |
Jul 28, 2016 | 8.350 | 8.400 | 8.145 | 8.270 | 1,630,280 | -0.13(-1.55%) |
Jul 27, 2016 | 8.400 | 8.500 | 8.350 | 8.400 | 1,426,698 | +0.01(+0.12%) |
Jul 26, 2016 | 8.410 | 8.550 | 8.370 | 8.390 | 852,125 | -0.03(-0.36%) |
Jul 25, 2016 | 8.580 | 8.590 | 8.330 | 8.420 | 857,001 | -0.18(-2.09%) |
Jul 22, 2016 | 8.760 | 8.840 | 8.555 | 8.600 | 926,612 | -0.17(-1.94%) |
Jul 21, 2016 | 8.720 | 8.900 | 8.670 | 8.770 | 1,148,924 | +0.09(+1.04%) |
Jul 20, 2016 | 8.570 | 8.750 | 8.490 | 8.680 | 916,150 | +0.19(+2.24%) |
Jul 19, 2016 | 8.680 | 8.900 | 8.480 | 8.490 | 1,315,016 | -0.30(-3.41%) |
Jul 18, 2016 | 8.800 | 8.880 | 8.700 | 8.790 | 990,131 | +0.03(+0.34%) |
Jul 15, 2016 | 8.700 | 8.850 | 8.620 | 8.760 | 1,538,587 | +0.12(+1.39%) |
Jul 14, 2016 | 8.540 | 8.750 | 8.405 | 8.640 | 2,453,078 | -0.29(-3.25%) |
Jul 13, 2016 | 9.330 | 9.330 | 8.925 | 8.930 | 1,400,199 | -0.31(-3.35%) |
Jul 12, 2016 | 9.300 | 9.360 | 9.125 | 9.240 | 1,348,202 | +0.03(+0.33%) |
Jul 11, 2016 | 9.230 | 9.320 | 9.190 | 9.210 | 1,566,092 | +0.07(+0.77%) |
Jul 08, 2016 | 9.200 | 8.880 | 9.140 | 1,593,567 | +0.26(+2.93%) | |
Jul 07, 2016 | 8.660 | 8.890 | 8.498 | 8.880 | 1,956,037 | +1.01(+12.83%) |
Jul 05, 2016 | 7.900 | 8.040 | 7.810 | 7.870 | 790,960 | -0.16(-1.99%) |
Jul 01, 2016 | 8.030 | 8.030 | 8.030 | 0 | +0.23(+2.95%) | |
Jun 30, 2016 | 7.880 | 7.940 | 7.720 | 7.800 | 966,829 | -0.04(-0.51%) |
Jun 29, 2016 | 7.910 | 7.910 | 7.648 | 7.840 | 1,434,199 | +0.06(+0.77%) |
Jun 28, 2016 | 7.660 | 7.920 | 7.660 | 7.780 | 1,716,741 | +0.30(+4.01%) |
Jun 27, 2016 | 7.850 | 8.034 | 7.480 | 7.480 | 2,413,491 | -0.58(-7.20%) |
Jun 24, 2016 | 8.100 | 8.440 | 8.040 | 8.060 | 1,628,047 | -0.65(-7.46%) |
Jun 23, 2016 | 8.540 | 8.760 | 8.380 | 8.710 | 1,207,355 | +0.31(+3.69%) |
Jun 22, 2016 | 8.410 | 8.690 | 8.310 | 8.400 | 1,027,436 | -0.02(-0.24%) |
Jun 21, 2016 | 8.670 | 8.670 | 8.350 | 8.420 | 1,014,042 | -0.21(-2.43%) |
Jun 20, 2016 | 8.690 | 8.790 | 8.600 | 8.630 | 1,203,314 | +0.11(+1.29%) |
Jun 17, 2016 | 9.100 | 9.170 | 8.500 | 8.520 | 3,384,723 | -0.58(-6.37%) |
Jun 16, 2016 | 8.970 | 9.130 | 8.830 | 9.100 | 971,930 | +0.08(+0.89%) |
Jun 15, 2016 | 9.240 | 9.420 | 9.010 | 9.020 | 2,212,429 | -0.16(-1.74%) |
Jun 14, 2016 | 9.110 | 9.300 | 9.010 | 9.180 | 1,278,960 | +0.07(+0.77%) |
Jun 13, 2016 | 9.510 | 9.630 | 9.080 | 9.110 | 1,820,627 | -0.44(-4.61%) |
Jun 10, 2016 | 9.950 | 9.950 | 9.520 | 9.550 | 2,053,746 | -0.18(-1.85%) |
Jun 09, 2016 | 9.510 | 10.06 | 9.470 | 9.730 | 2,199,132 | +0.12(+1.25%) |
Jun 08, 2016 | 9.520 | 9.650 | 9.350 | 9.610 | 1,211,510 | +0.10(+1.05%) |
Jun 07, 2016 | 9.870 | 9.870 | 9.510 | 9.510 | 1,131,213 | -0.35(-3.55%) |
Jun 06, 2016 | 9.660 | 9.870 | 9.440 | 9.860 | 1,438,520 | +0.22(+2.28%) |
Jun 03, 2016 | 9.840 | 9.850 | 9.445 | 9.640 | 1,762,289 | -0.19(-1.93%) |
Jun 02, 2016 | 9.420 | 9.850 | 9.340 | 9.830 | 1,601,189 | +0.41(+4.35%) |
Jun 01, 2016 | 9.310 | 9.550 | 9.230 | 9.420 | 1,332,474 | +0.07(+0.75%) |
May 31, 2016 | 9.170 | 9.440 | 9.160 | 9.350 | 1,409,709 | +0.25(+2.75%) |
May 27, 2016 | 9.100 | 9.100 | 9.100 | 0 | +0.05(+0.55%) | |
May 26, 2016 | 9.040 | 9.150 | 8.870 | 9.050 | 1,138,748 | +0.00(+0.00%) |
May 25, 2016 | 8.940 | 9.150 | 8.900 | 9.050 | 1,321,690 | +0.16(+1.80%) |
May 24, 2016 | 8.570 | 8.900 | 8.450 | 8.890 | 1,327,594 | +0.40(+4.71%) |
May 23, 2016 | 8.430 | 8.680 | 8.380 | 8.490 | 851,227 | +0.07(+0.83%) |
May 20, 2016 | 8.200 | 8.550 | 8.143 | 8.420 | 1,411,010 | +0.27(+3.31%) |
May 19, 2016 | 8.120 | 8.350 | 7.970 | 8.150 | 1,152,589 | -0.01(-0.12%) |
May 18, 2016 | 8.000 | 8.290 | 7.990 | 8.160 | 1,258,033 | +0.15(+1.87%) |
May 17, 2016 | 8.190 | 8.300 | 7.960 | 8.010 | 1,332,056 | -0.23(-2.79%) |
May 16, 2016 | 8.190 | 8.360 | 8.070 | 8.240 | 1,348,619 | +0.10(+1.23%) |
May 13, 2016 | 7.910 | 8.170 | 7.880 | 8.140 | 1,125,119 | +0.23(+2.91%) |
May 12, 2016 | 8.020 | 8.180 | 7.700 | 7.910 | 1,432,311 | -0.06(-0.75%) |
May 11, 2016 | 8.280 | 8.430 | 7.960 | 7.970 | 1,038,104 | -0.34(-4.09%) |
May 10, 2016 | 8.330 | 8.490 | 8.050 | 8.310 | 1,014,258 | +0.00(+0.00%) |
May 09, 2016 | 7.900 | 8.440 | 7.900 | 8.310 | 1,706,627 | +0.39(+4.92%) |
May 06, 2016 | 7.840 | 8.010 | 7.655 | 7.920 | 1,549,920 | -0.01(-0.13%) |
May 05, 2016 | 8.100 | 8.190 | 7.770 | 7.930 | 1,323,629 | -0.09(-1.12%) |
May 04, 2016 | 8.140 | 8.325 | 7.990 | 8.020 | 1,598,376 | -0.23(-2.79%) |
May 03, 2016 | 8.650 | 8.760 | 8.120 | 8.250 | 2,234,500 | -0.57(-6.46%) |