Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.050 | 8.240 | 7.915 | 8.200 | 334,591 | +0.11(+1.36%) |
Jul 28, 2016 | 8.020 | 8.095 | 7.970 | 8.090 | 203,067 | +0.06(+0.75%) |
Jul 27, 2016 | 8.060 | 8.090 | 7.930 | 8.030 | 117,952 | +0.02(+0.25%) |
Jul 26, 2016 | 8.090 | 8.140 | 7.860 | 8.010 | 234,969 | -0.07(-0.87%) |
Jul 25, 2016 | 8.200 | 8.460 | 7.940 | 8.080 | 570,279 | +0.02(+0.25%) |
Jul 22, 2016 | 8.060 | 8.060 | 7.940 | 8.060 | 365,474 | +0.05(+0.62%) |
Jul 21, 2016 | 8.220 | 8.220 | 7.970 | 8.010 | 352,638 | -0.21(-2.55%) |
Jul 20, 2016 | 7.980 | 8.280 | 7.870 | 8.220 | 655,926 | +0.28(+3.53%) |
Jul 19, 2016 | 7.680 | 7.960 | 7.629 | 7.940 | 260,129 | +0.27(+3.52%) |
Jul 18, 2016 | 7.550 | 7.720 | 7.500 | 7.670 | 420,825 | +0.09(+1.19%) |
Jul 15, 2016 | 7.750 | 7.750 | 7.560 | 7.580 | 354,197 | -0.11(-1.43%) |
Jul 14, 2016 | 7.630 | 7.890 | 7.590 | 7.690 | 399,719 | +0.12(+1.59%) |
Jul 13, 2016 | 7.500 | 7.830 | 7.500 | 7.570 | 487,788 | +0.10(+1.34%) |
Jul 12, 2016 | 7.200 | 7.570 | 7.180 | 7.470 | 393,582 | +0.36(+5.06%) |
Jul 11, 2016 | 7.100 | 7.290 | 7.000 | 7.110 | 152,413 | +0.01(+0.14%) |
Jul 08, 2016 | 6.700 | 6.650 | 6.650 | 7.100 | 390,221 | +0.45(+6.77%) |
Jul 07, 2016 | 6.640 | 6.730 | 6.500 | 6.650 | 89,169 | +0.00(+0.00%) |
Jul 05, 2016 | 6.820 | 6.850 | 6.520 | 6.650 | 184,595 | -0.18(-2.64%) |
Jul 01, 2016 | 6.590 | 6.830 | 6.830 | 6.830 | 262,100 | +0.19(+2.86%) |
Jun 30, 2016 | 6.350 | 6.675 | 6.310 | 6.640 | 323,174 | +0.32(+5.06%) |
Jun 29, 2016 | 6.400 | 6.440 | 6.270 | 6.320 | 329,271 | +0.00(+0.00%) |
Jun 28, 2016 | 6.230 | 6.440 | 6.160 | 6.320 | 165,030 | +0.14(+2.27%) |
Jun 27, 2016 | 6.340 | 6.340 | 6.060 | 6.180 | 293,657 | -0.23(-3.59%) |
Jun 24, 2016 | 6.640 | 6.810 | 6.320 | 6.410 | 1,332,662 | -0.55(-7.90%) |
Jun 23, 2016 | 6.960 | 7.040 | 6.910 | 6.960 | 224,180 | +0.08(+1.16%) |
Jun 22, 2016 | 7.020 | 7.030 | 6.870 | 6.880 | 244,629 | -0.15(-2.13%) |
Jun 21, 2016 | 7.160 | 7.260 | 6.970 | 7.030 | 284,864 | -0.10(-1.40%) |
Jun 20, 2016 | 7.140 | 7.320 | 7.090 | 7.130 | 200,717 | +0.06(+0.85%) |
Jun 17, 2016 | 7.060 | 7.200 | 6.990 | 7.070 | 419,379 | -0.07(-0.98%) |
Jun 16, 2016 | 7.160 | 7.190 | 6.940 | 7.140 | 161,502 | -0.06(-0.83%) |
Jun 15, 2016 | 7.280 | 7.300 | 7.150 | 7.200 | 161,359 | -0.05(-0.69%) |
Jun 14, 2016 | 7.180 | 7.310 | 7.090 | 7.250 | 196,120 | +0.06(+0.83%) |
Jun 13, 2016 | 7.300 | 7.380 | 7.060 | 7.190 | 307,735 | -0.16(-2.18%) |
Jun 10, 2016 | 7.350 | 7.550 | 7.210 | 7.350 | 240,719 | -0.12(-1.61%) |
Jun 09, 2016 | 7.320 | 7.480 | 7.160 | 7.470 | 243,354 | +0.14(+1.91%) |
Jun 08, 2016 | 7.250 | 7.540 | 7.250 | 7.330 | 498,405 | +0.11(+1.52%) |
Jun 07, 2016 | 7.320 | 7.480 | 7.220 | 7.220 | 261,230 | -0.12(-1.63%) |
Jun 06, 2016 | 7.340 | 7.430 | 7.160 | 7.340 | 166,585 | +0.06(+0.82%) |
Jun 03, 2016 | 7.480 | 7.480 | 7.190 | 7.280 | 208,909 | -0.21(-2.80%) |
Jun 02, 2016 | 7.370 | 7.620 | 7.290 | 7.490 | 661,514 | +0.12(+1.63%) |
Jun 01, 2016 | 7.220 | 7.400 | 7.120 | 7.370 | 353,722 | +0.12(+1.66%) |
May 31, 2016 | 7.110 | 7.370 | 7.060 | 7.250 | 525,097 | +0.17(+2.40%) |
May 27, 2016 | 7.030 | 7.080 | 7.080 | 7.080 | 168,900 | +0.07(+1.00%) |
May 26, 2016 | 6.980 | 7.055 | 6.880 | 7.010 | 199,160 | +0.05(+0.79%) |
May 25, 2016 | 7.090 | 7.200 | 6.870 | 6.955 | 267,368 | -0.12(-1.63%) |
May 24, 2016 | 7.010 | 7.150 | 6.920 | 7.070 | 515,288 | +0.09(+1.29%) |
May 23, 2016 | 6.840 | 7.180 | 6.710 | 6.980 | 428,002 | +0.16(+2.35%) |
May 20, 2016 | 6.790 | 6.950 | 6.730 | 6.820 | 428,974 | +0.07(+1.04%) |
May 19, 2016 | 7.050 | 7.230 | 6.515 | 6.750 | 514,237 | -0.35(-4.93%) |
May 18, 2016 | 7.020 | 7.110 | 6.900 | 7.100 | 224,369 | +0.06(+0.85%) |
May 17, 2016 | 7.370 | 7.370 | 6.690 | 7.040 | 734,902 | -0.30(-4.09%) |
May 16, 2016 | 7.690 | 7.770 | 7.180 | 7.340 | 406,237 | -0.35(-4.55%) |
May 13, 2016 | 7.740 | 7.810 | 7.610 | 7.690 | 427,485 | -0.07(-0.90%) |
May 12, 2016 | 7.930 | 7.980 | 7.660 | 7.760 | 311,282 | -0.11(-1.40%) |
May 11, 2016 | 7.980 | 8.070 | 7.790 | 7.870 | 437,711 | -0.13(-1.62%) |
May 10, 2016 | 8.620 | 8.690 | 7.920 | 8.000 | 309,086 | -0.58(-6.76%) |
May 09, 2016 | 8.290 | 8.690 | 8.270 | 8.580 | 585,592 | +0.59(+7.38%) |
May 06, 2016 | 7.960 | 8.010 | 7.750 | 7.990 | 341,695 | +0.04(+0.50%) |
May 05, 2016 | 8.000 | 8.260 | 7.820 | 7.950 | 473,825 | -0.05(-0.62%) |
May 04, 2016 | 7.980 | 8.160 | 7.910 | 8.000 | 276,925 | -0.06(-0.74%) |
May 03, 2016 | 8.030 | 8.220 | 8.020 | 8.060 | 274,788 | -0.04(-0.49%) |