Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.990 | 9.990 | 9.190 | 9.700 | 79,740 | -0.24(-2.41%) |
Jul 28, 2016 | 9.970 | 10.00 | 9.730 | 9.940 | 22,052 | +0.05(+0.51%) |
Jul 27, 2016 | 10.00 | 10.05 | 9.860 | 9.890 | 49,206 | -0.12(-1.20%) |
Jul 26, 2016 | 9.750 | 10.09 | 9.700 | 10.01 | 31,392 | +0.29(+2.98%) |
Jul 25, 2016 | 9.770 | 9.890 | 9.670 | 9.720 | 47,743 | -0.06(-0.61%) |
Jul 22, 2016 | 9.880 | 9.880 | 9.620 | 9.780 | 21,419 | -0.02(-0.20%) |
Jul 21, 2016 | 10.00 | 10.00 | 9.750 | 9.800 | 43,678 | -0.19(-1.90%) |
Jul 20, 2016 | 9.800 | 10.02 | 9.590 | 9.990 | 54,312 | +0.20(+2.04%) |
Jul 19, 2016 | 9.930 | 10.16 | 9.740 | 9.790 | 27,966 | -0.14(-1.41%) |
Jul 18, 2016 | 9.930 | 10.06 | 9.720 | 9.930 | 28,699 | -0.02(-0.20%) |
Jul 15, 2016 | 10.00 | 10.09 | 9.500 | 9.950 | 47,897 | +0.04(+0.40%) |
Jul 14, 2016 | 9.910 | 10.12 | 9.460 | 9.910 | 33,034 | +0.12(+1.23%) |
Jul 13, 2016 | 10.30 | 10.34 | 9.740 | 9.790 | 22,484 | -0.39(-3.83%) |
Jul 12, 2016 | 9.740 | 10.49 | 9.550 | 10.18 | 82,206 | +0.57(+5.93%) |
Jul 11, 2016 | 9.790 | 9.800 | 9.470 | 9.610 | 60,912 | -0.12(-1.23%) |
Jul 08, 2016 | 9.560 | 10.37 | 9.870 | 9.730 | 97,566 | -0.14(-1.42%) |
Jul 07, 2016 | 9.780 | 10.32 | 9.430 | 9.870 | 41,727 | -0.13(-1.30%) |
Jul 05, 2016 | 10.63 | 10.63 | 9.995 | 10.00 | 48,383 | -0.65(-6.10%) |
Jul 01, 2016 | 10.14 | 10.65 | 10.65 | 10.65 | 49,200 | +0.54(+5.34%) |
Jun 30, 2016 | 9.900 | 10.13 | 9.030 | 10.11 | 92,014 | +0.29(+2.95%) |
Jun 29, 2016 | 9.530 | 10.03 | 9.160 | 9.820 | 164,983 | +0.38(+4.03%) |
Jun 28, 2016 | 8.960 | 9.530 | 8.740 | 9.440 | 99,518 | +0.66(+7.52%) |
Jun 27, 2016 | 9.130 | 9.130 | 8.500 | 8.780 | 70,380 | -0.41(-4.46%) |
Jun 24, 2016 | 9.100 | 9.590 | 8.821 | 9.190 | 853,210 | -0.62(-6.32%) |
Jun 23, 2016 | 9.580 | 9.990 | 9.511 | 9.810 | 48,781 | +0.38(+4.03%) |
Jun 22, 2016 | 9.390 | 9.730 | 9.200 | 9.430 | 44,262 | +0.09(+0.96%) |
Jun 21, 2016 | 9.840 | 10.23 | 9.160 | 9.340 | 49,168 | -0.44(-4.50%) |
Jun 20, 2016 | 9.060 | 9.980 | 8.905 | 9.780 | 97,354 | +0.79(+8.79%) |
Jun 17, 2016 | 9.170 | 9.380 | 8.640 | 8.990 | 277,616 | -0.24(-2.60%) |
Jun 16, 2016 | 8.950 | 9.380 | 8.440 | 9.230 | 124,135 | +0.25(+2.78%) |
Jun 15, 2016 | 8.570 | 9.400 | 8.570 | 8.980 | 77,621 | +0.42(+4.91%) |
Jun 14, 2016 | 8.910 | 9.110 | 8.350 | 8.560 | 77,722 | -0.59(-6.45%) |
Jun 13, 2016 | 10.25 | 10.63 | 9.000 | 9.150 | 134,023 | -1.10(-10.73%) |
Jun 10, 2016 | 9.810 | 10.50 | 9.200 | 10.25 | 130,758 | +0.27(+2.71%) |
Jun 09, 2016 | 10.06 | 10.10 | 9.700 | 9.980 | 55,936 | -0.04(-0.40%) |
Jun 08, 2016 | 10.00 | 10.06 | 9.760 | 10.02 | 61,053 | +0.03(+0.30%) |
Jun 07, 2016 | 9.890 | 10.29 | 9.550 | 9.990 | 97,461 | +0.10(+1.01%) |
Jun 06, 2016 | 9.290 | 9.960 | 9.240 | 9.890 | 68,573 | +0.53(+5.66%) |
Jun 03, 2016 | 9.820 | 9.820 | 9.250 | 9.360 | 48,121 | -0.41(-4.20%) |
Jun 02, 2016 | 9.780 | 10.14 | 9.603 | 9.770 | 101,636 | -0.12(-1.21%) |
Jun 01, 2016 | 8.280 | 9.910 | 8.170 | 9.890 | 242,340 | +1.61(+19.44%) |
May 31, 2016 | 8.050 | 8.420 | 8.050 | 8.280 | 106,348 | +0.23(+2.86%) |
May 27, 2016 | 8.100 | 8.050 | 8.050 | 8.050 | 59,500 | +0.05(+0.63%) |
May 26, 2016 | 8.280 | 8.380 | 7.940 | 8.000 | 115,266 | -0.14(-1.72%) |
May 25, 2016 | 8.460 | 8.470 | 8.060 | 8.140 | 59,168 | -0.15(-1.81%) |
May 24, 2016 | 8.460 | 8.550 | 8.160 | 8.290 | 59,408 | -0.15(-1.78%) |
May 23, 2016 | 8.420 | 8.770 | 8.360 | 8.440 | 73,152 | +0.10(+1.20%) |
May 20, 2016 | 7.810 | 8.370 | 7.560 | 8.340 | 59,323 | +0.54(+6.92%) |
May 19, 2016 | 7.650 | 7.999 | 7.510 | 7.800 | 62,743 | +0.17(+2.23%) |
May 18, 2016 | 7.460 | 7.740 | 7.430 | 7.630 | 62,246 | +0.08(+1.06%) |
May 17, 2016 | 7.650 | 8.180 | 7.490 | 7.550 | 79,679 | -0.18(-2.33%) |
May 16, 2016 | 7.790 | 7.970 | 7.500 | 7.730 | 94,246 | -0.06(-0.77%) |
May 13, 2016 | 8.280 | 8.280 | 7.690 | 7.790 | 68,366 | -0.18(-2.26%) |
May 12, 2016 | 8.150 | 8.230 | 7.860 | 7.970 | 42,605 | -0.22(-2.69%) |
May 11, 2016 | 8.840 | 8.880 | 7.900 | 8.190 | 67,079 | -0.70(-7.87%) |
May 10, 2016 | 8.450 | 9.040 | 8.300 | 8.890 | 57,710 | +0.41(+4.83%) |
May 09, 2016 | 7.850 | 8.730 | 7.850 | 8.480 | 209,492 | +0.50(+6.27%) |
May 06, 2016 | 7.910 | 8.360 | 7.660 | 7.980 | 79,543 | +0.02(+0.25%) |
May 05, 2016 | 8.080 | 8.220 | 7.820 | 7.960 | 70,832 | -0.10(-1.24%) |
May 04, 2016 | 8.100 | 8.430 | 8.000 | 8.060 | 69,968 | -0.07(-0.86%) |
May 03, 2016 | 8.450 | 8.860 | 8.020 | 8.130 | 139,883 | -0.28(-3.33%) |