Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.381 | 8.560 | 8.374 | 8.414 | 89,906,152 | -0.03(-0.39%) |
Jul 28, 2016 | 8.494 | 8.547 | 8.275 | 8.447 | 213,860,544 | -0.75(-8.16%) |
Jul 27, 2016 | 9.212 | 9.298 | 9.139 | 9.198 | 52,079,672 | -0.01(-0.14%) |
Jul 26, 2016 | 9.125 | 9.225 | 9.099 | 9.212 | 42,831,864 | +0.12(+1.32%) |
Jul 25, 2016 | 9.112 | 9.171 | 9.046 | 9.092 | 39,901,772 | -0.01(-0.07%) |
Jul 22, 2016 | 9.151 | 9.158 | 9.013 | 9.099 | 38,231,496 | -0.05(-0.57%) |
Jul 21, 2016 | 9.118 | 9.230 | 9.112 | 9.151 | 62,015,744 | +0.12(+1.31%) |
Jul 20, 2016 | 8.947 | 9.059 | 8.915 | 9.033 | 34,359,728 | +0.06(+0.66%) |
Jul 19, 2016 | 8.915 | 9.020 | 8.875 | 8.974 | 39,825,276 | +0.00(+0.00%) |
Jul 18, 2016 | 8.915 | 8.993 | 8.823 | 8.974 | 34,294,632 | +0.05(+0.59%) |
Jul 15, 2016 | 8.961 | 8.987 | 8.895 | 8.921 | 29,731,910 | -0.01(-0.15%) |
Jul 14, 2016 | 8.921 | 9.007 | 8.908 | 8.934 | 48,255,700 | +0.07(+0.82%) |
Jul 13, 2016 | 8.869 | 8.882 | 8.750 | 8.862 | 40,734,820 | +0.02(+0.22%) |
Jul 12, 2016 | 8.796 | 8.901 | 8.796 | 8.842 | 47,639,720 | +0.12(+1.36%) |
Jul 11, 2016 | 8.658 | 8.763 | 8.632 | 8.724 | 43,543,108 | +0.12(+1.38%) |
Jul 08, 2016 | 8.474 | 8.658 | 8.382 | 8.606 | 69,887,248 | +0.22(+2.67%) |
Jul 07, 2016 | 8.264 | 8.441 | 8.264 | 8.382 | 50,915,264 | +0.12(+1.43%) |
Jul 06, 2016 | 8.099 | 8.270 | 8.027 | 8.264 | 53,369,884 | +0.11(+1.37%) |
Jul 05, 2016 | 8.264 | 8.277 | 8.093 | 8.152 | 46,000,576 | -0.21(-2.52%) |
Jul 01, 2016 | 8.468 | 8.362 | 8.362 | 8.362 | 68,552,648 | +0.10(+1.19%) |
Jun 30, 2016 | 8.257 | 8.264 | 8.060 | 8.264 | 68,422,848 | +0.01(+0.16%) |
Jun 29, 2016 | 8.211 | 8.270 | 8.126 | 8.251 | 48,576,240 | +0.11(+1.29%) |
Jun 28, 2016 | 8.165 | 8.178 | 8.027 | 8.145 | 61,811,332 | +0.15(+1.89%) |
Jun 27, 2016 | 8.172 | 8.172 | 7.891 | 7.994 | 80,337,520 | -0.24(-2.88%) |
Jun 24, 2016 | 8.408 | 8.484 | 8.185 | 8.231 | 147,375,312 | -0.58(-6.57%) |
Jun 23, 2016 | 8.737 | 8.816 | 8.731 | 8.809 | 37,291,476 | +0.14(+1.67%) |
Jun 22, 2016 | 8.698 | 8.750 | 8.645 | 8.665 | 31,435,672 | -0.03(-0.30%) |
Jun 21, 2016 | 8.836 | 8.836 | 8.665 | 8.691 | 55,857,556 | -0.13(-1.49%) |
Jun 20, 2016 | 8.803 | 8.908 | 8.803 | 8.823 | 45,126,092 | +0.11(+1.21%) |
Jun 17, 2016 | 8.652 | 8.809 | 8.645 | 8.717 | 56,835,712 | +0.09(+1.07%) |
Jun 16, 2016 | 8.500 | 8.638 | 8.448 | 8.625 | 40,430,344 | +0.07(+0.85%) |
Jun 15, 2016 | 8.487 | 8.652 | 8.468 | 8.553 | 39,289,356 | +0.11(+1.32%) |
Jun 14, 2016 | 8.540 | 8.592 | 8.389 | 8.441 | 46,459,668 | -0.09(-1.08%) |
Jun 13, 2016 | 8.592 | 8.632 | 8.520 | 8.533 | 31,551,638 | -0.08(-0.92%) |
Jun 10, 2016 | 8.658 | 8.711 | 8.579 | 8.612 | 41,651,864 | -0.11(-1.21%) |
Jun 09, 2016 | 8.717 | 8.744 | 8.638 | 8.717 | 30,229,844 | -0.07(-0.75%) |
Jun 08, 2016 | 8.842 | 8.869 | 8.777 | 8.783 | 27,502,652 | -0.01(-0.15%) |
Jun 07, 2016 | 8.698 | 8.842 | 8.665 | 8.796 | 42,067,772 | +0.13(+1.52%) |
Jun 06, 2016 | 8.599 | 8.684 | 8.573 | 8.665 | 38,922,944 | +0.09(+1.07%) |
Jun 03, 2016 | 8.638 | 8.638 | 8.481 | 8.573 | 60,616,848 | -0.11(-1.29%) |
Jun 02, 2016 | 8.606 | 8.757 | 8.576 | 8.684 | 63,299,700 | +0.07(+0.76%) |
Jun 01, 2016 | 8.829 | 8.836 | 8.527 | 8.619 | 88,545,432 | -0.25(-2.82%) |
May 31, 2016 | 8.869 | 8.915 | 8.809 | 8.869 | 39,694,660 | +0.03(+0.30%) |
May 27, 2016 | 8.862 | 8.842 | 8.842 | 8.842 | 26,259,214 | -0.01(-0.07%) |
May 26, 2016 | 8.934 | 8.993 | 8.790 | 8.849 | 27,938,584 | -0.04(-0.44%) |
May 25, 2016 | 8.763 | 8.941 | 8.763 | 8.888 | 39,906,944 | +0.15(+1.73%) |
May 24, 2016 | 8.652 | 8.744 | 8.652 | 8.737 | 29,986,432 | +0.11(+1.22%) |
May 23, 2016 | 8.638 | 8.678 | 8.619 | 8.632 | 24,692,670 | -0.04(-0.45%) |
May 20, 2016 | 8.645 | 8.717 | 8.632 | 8.671 | 29,608,236 | +0.07(+0.76%) |
May 19, 2016 | 8.612 | 8.675 | 8.560 | 8.606 | 36,684,068 | -0.05(-0.53%) |
May 18, 2016 | 8.625 | 8.770 | 8.579 | 8.652 | 35,760,248 | +0.01(+0.15%) |
May 17, 2016 | 8.638 | 8.750 | 8.592 | 8.638 | 51,959,812 | -0.12(-1.35%) |
May 16, 2016 | 8.691 | 8.793 | 8.684 | 8.757 | 32,341,604 | +0.07(+0.76%) |
May 13, 2016 | 8.770 | 8.888 | 8.658 | 8.691 | 41,802,692 | -0.09(-0.97%) |
May 12, 2016 | 8.809 | 8.855 | 8.658 | 8.777 | 37,698,716 | +0.02(+0.23%) |
May 11, 2016 | 8.836 | 8.901 | 8.744 | 8.757 | 30,771,222 | -0.11(-1.26%) |
May 10, 2016 | 8.796 | 8.888 | 8.796 | 8.869 | 35,872,676 | +0.11(+1.28%) |
May 09, 2016 | 8.823 | 8.875 | 8.731 | 8.757 | 32,856,408 | -0.08(-0.89%) |
May 06, 2016 | 8.717 | 8.862 | 8.704 | 8.836 | 35,418,064 | +0.08(+0.90%) |
May 05, 2016 | 8.777 | 8.826 | 8.691 | 8.757 | 36,257,328 | +0.01(+0.08%) |
May 04, 2016 | 8.737 | 8.796 | 8.638 | 8.750 | 43,948,796 | -0.08(-0.89%) |
May 03, 2016 | 8.875 | 8.908 | 8.645 | 8.829 | 69,340,648 | -0.12(-1.40%) |