Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.45 | 11.31 | 10.35 | 10.65 | 595,368 | +0.39(+3.80%) |
Jul 28, 2016 | 10.05 | 10.30 | 10.00 | 10.26 | 155,736 | +0.16(+1.58%) |
Jul 27, 2016 | 9.990 | 10.17 | 9.920 | 10.10 | 154,685 | +0.13(+1.30%) |
Jul 26, 2016 | 9.610 | 10.00 | 9.610 | 9.970 | 149,603 | +0.31(+3.21%) |
Jul 25, 2016 | 9.790 | 9.880 | 9.530 | 9.660 | 66,323 | -0.14(-1.43%) |
Jul 22, 2016 | 9.560 | 9.890 | 9.557 | 9.800 | 82,886 | +0.25(+2.62%) |
Jul 21, 2016 | 9.680 | 9.890 | 9.520 | 9.550 | 118,137 | -0.10(-1.04%) |
Jul 20, 2016 | 9.790 | 9.840 | 9.531 | 9.650 | 118,252 | -0.11(-1.13%) |
Jul 19, 2016 | 9.830 | 9.890 | 9.680 | 9.760 | 106,079 | -0.10(-1.01%) |
Jul 18, 2016 | 9.850 | 9.880 | 9.680 | 9.860 | 111,412 | +0.14(+1.44%) |
Jul 15, 2016 | 9.590 | 9.747 | 9.370 | 9.720 | 194,558 | +0.24(+2.53%) |
Jul 14, 2016 | 9.900 | 9.900 | 9.430 | 9.480 | 150,282 | -0.32(-3.27%) |
Jul 13, 2016 | 9.830 | 9.950 | 9.680 | 9.800 | 297,501 | +0.07(+0.72%) |
Jul 12, 2016 | 9.560 | 9.890 | 9.560 | 9.730 | 160,267 | +0.17(+1.78%) |
Jul 11, 2016 | 9.980 | 9.980 | 9.490 | 9.560 | 324,114 | -0.42(-4.21%) |
Jul 08, 2016 | 9.890 | 9.880 | 9.880 | 9.980 | 243,222 | +0.10(+1.01%) |
Jul 07, 2016 | 9.620 | 10.03 | 9.270 | 9.880 | 693,724 | +0.39(+4.11%) |
Jul 05, 2016 | 9.020 | 9.580 | 8.940 | 9.490 | 169,123 | +0.44(+4.86%) |
Jul 01, 2016 | 8.650 | 9.050 | 9.050 | 9.050 | 174,400 | +0.35(+4.02%) |
Jun 30, 2016 | 8.670 | 8.889 | 8.460 | 8.700 | 267,120 | +0.03(+0.35%) |
Jun 29, 2016 | 8.420 | 8.700 | 8.252 | 8.670 | 267,515 | +0.39(+4.71%) |
Jun 28, 2016 | 8.240 | 8.500 | 8.160 | 8.280 | 364,627 | +0.14(+1.72%) |
Jun 27, 2016 | 8.260 | 8.310 | 7.820 | 8.140 | 241,082 | -0.21(-2.51%) |
Jun 24, 2016 | 8.530 | 8.815 | 8.250 | 8.350 | 419,677 | -0.62(-6.91%) |
Jun 23, 2016 | 8.770 | 8.980 | 8.540 | 8.970 | 158,812 | +0.33(+3.82%) |
Jun 22, 2016 | 8.640 | 8.790 | 8.470 | 8.640 | 90,410 | +0.02(+0.23%) |
Jun 21, 2016 | 8.670 | 8.830 | 8.280 | 8.620 | 198,760 | -0.01(-0.12%) |
Jun 20, 2016 | 8.700 | 8.970 | 8.530 | 8.630 | 151,238 | +0.00(+0.00%) |
Jun 17, 2016 | 8.530 | 8.840 | 8.490 | 8.630 | 273,910 | +0.13(+1.53%) |
Jun 16, 2016 | 8.330 | 8.600 | 8.210 | 8.500 | 212,453 | +0.12(+1.43%) |
Jun 15, 2016 | 8.780 | 8.780 | 8.050 | 8.380 | 239,943 | -0.47(-5.31%) |
Jun 14, 2016 | 8.690 | 8.925 | 8.650 | 8.850 | 206,159 | +0.11(+1.26%) |
Jun 13, 2016 | 8.750 | 8.940 | 8.655 | 8.740 | 202,443 | +0.00(+0.00%) |
Jun 10, 2016 | 8.960 | 9.010 | 8.720 | 8.740 | 208,891 | -0.21(-2.35%) |
Jun 09, 2016 | 9.300 | 9.480 | 8.800 | 8.950 | 408,900 | -0.32(-3.45%) |
Jun 08, 2016 | 9.060 | 9.450 | 8.875 | 9.270 | 170,210 | +0.21(+2.32%) |
Jun 07, 2016 | 8.980 | 9.180 | 8.790 | 9.060 | 217,341 | +0.02(+0.22%) |
Jun 06, 2016 | 8.420 | 9.130 | 8.360 | 9.040 | 238,334 | +0.66(+7.88%) |
Jun 03, 2016 | 8.530 | 8.620 | 8.240 | 8.380 | 142,704 | -0.14(-1.64%) |
Jun 02, 2016 | 8.200 | 8.580 | 8.050 | 8.520 | 308,524 | +0.34(+4.16%) |
Jun 01, 2016 | 7.550 | 8.270 | 7.400 | 8.180 | 385,768 | +0.65(+8.63%) |
May 31, 2016 | 7.340 | 7.840 | 7.235 | 7.530 | 203,917 | +0.21(+2.87%) |
May 27, 2016 | 7.170 | 7.320 | 7.320 | 7.320 | 167,600 | +0.17(+2.38%) |
May 26, 2016 | 7.140 | 7.490 | 7.050 | 7.150 | 126,894 | +0.03(+0.42%) |
May 25, 2016 | 6.890 | 7.140 | 6.855 | 7.120 | 226,562 | +0.25(+3.64%) |
May 24, 2016 | 6.700 | 6.960 | 6.650 | 6.870 | 180,497 | +0.23(+3.46%) |
May 23, 2016 | 6.490 | 6.950 | 6.490 | 6.640 | 200,605 | +0.08(+1.22%) |
May 20, 2016 | 6.060 | 6.590 | 5.980 | 6.560 | 228,886 | +0.54(+8.97%) |
May 19, 2016 | 5.910 | 6.050 | 5.860 | 6.020 | 138,444 | +0.08(+1.35%) |
May 18, 2016 | 5.440 | 5.960 | 5.420 | 5.940 | 182,586 | +0.47(+8.59%) |
May 17, 2016 | 5.560 | 5.780 | 5.310 | 5.470 | 161,629 | -0.11(-1.97%) |
May 16, 2016 | 5.550 | 5.820 | 5.495 | 5.580 | 172,343 | +0.07(+1.27%) |
May 13, 2016 | 5.230 | 5.535 | 5.230 | 5.510 | 301,898 | +0.26(+4.95%) |
May 12, 2016 | 5.370 | 5.420 | 5.130 | 5.250 | 202,915 | -0.08(-1.50%) |
May 11, 2016 | 5.520 | 5.750 | 5.310 | 5.330 | 215,867 | -0.20(-3.62%) |
May 10, 2016 | 5.550 | 5.640 | 5.410 | 5.530 | 171,666 | +0.03(+0.55%) |
May 09, 2016 | 5.420 | 5.660 | 5.370 | 5.500 | 202,298 | +0.08(+1.48%) |
May 06, 2016 | 5.420 | 5.560 | 5.320 | 5.420 | 244,591 | -0.06(-1.09%) |
May 05, 2016 | 5.600 | 5.800 | 5.450 | 5.480 | 204,840 | -0.15(-2.66%) |
May 04, 2016 | 5.500 | 5.790 | 5.460 | 5.630 | 283,977 | -0.07(-1.23%) |
May 03, 2016 | 5.760 | 6.086 | 5.550 | 5.700 | 148,792 | -0.14(-2.40%) |