Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.250 | 7.670 | 7.210 | 7.570 | 383,233 | +0.30(+4.13%) |
Jul 28, 2016 | 7.330 | 7.475 | 6.860 | 7.270 | 1,512,502 | -1.72(-19.13%) |
Jul 27, 2016 | 8.870 | 9.000 | 8.740 | 8.990 | 309,030 | +0.12(+1.35%) |
Jul 26, 2016 | 8.610 | 8.920 | 8.605 | 8.870 | 160,537 | +0.30(+3.50%) |
Jul 25, 2016 | 8.760 | 8.975 | 8.550 | 8.570 | 351,595 | -0.23(-2.61%) |
Jul 22, 2016 | 8.790 | 8.970 | 8.655 | 8.800 | 254,201 | -0.05(-0.56%) |
Jul 21, 2016 | 8.670 | 8.950 | 8.670 | 8.850 | 479,090 | +0.09(+1.03%) |
Jul 20, 2016 | 8.840 | 9.000 | 8.680 | 8.760 | 225,944 | -0.07(-0.79%) |
Jul 19, 2016 | 8.870 | 9.030 | 8.830 | 8.830 | 224,776 | -0.10(-1.12%) |
Jul 18, 2016 | 8.800 | 8.960 | 8.710 | 8.930 | 224,259 | +0.06(+0.68%) |
Jul 15, 2016 | 8.750 | 8.870 | 8.620 | 8.870 | 209,153 | +0.16(+1.84%) |
Jul 14, 2016 | 9.150 | 9.150 | 8.700 | 8.710 | 229,924 | -0.08(-0.91%) |
Jul 13, 2016 | 8.560 | 8.825 | 8.360 | 8.790 | 289,802 | +0.28(+3.29%) |
Jul 12, 2016 | 8.500 | 8.720 | 8.430 | 8.510 | 738,070 | +0.10(+1.19%) |
Jul 11, 2016 | 8.330 | 8.480 | 8.260 | 8.410 | 272,332 | +0.10(+1.20%) |
Jul 08, 2016 | 7.970 | 8.360 | 7.820 | 8.310 | 246,995 | +0.49(+6.27%) |
Jul 07, 2016 | 7.630 | 7.880 | 7.590 | 7.820 | 313,013 | +0.19(+2.49%) |
Jul 06, 2016 | 7.350 | 7.640 | 7.200 | 7.630 | 286,617 | +0.24(+3.25%) |
Jul 05, 2016 | 7.710 | 7.728 | 7.310 | 7.390 | 196,092 | -0.40(-5.13%) |
Jul 01, 2016 | 7.450 | 7.790 | 7.790 | 7.790 | 251,500 | +0.33(+4.42%) |
Jun 30, 2016 | 7.450 | 7.530 | 7.060 | 7.460 | 301,631 | +0.03(+0.40%) |
Jun 29, 2016 | 7.140 | 7.550 | 6.960 | 7.430 | 402,630 | +0.47(+6.75%) |
Jun 28, 2016 | 6.930 | 7.044 | 6.780 | 6.960 | 412,922 | +0.14(+2.05%) |
Jun 27, 2016 | 7.300 | 7.300 | 6.670 | 6.820 | 495,752 | -0.59(-7.96%) |
Jun 24, 2016 | 7.340 | 7.510 | 7.200 | 7.410 | 1,047,827 | -0.51(-6.44%) |
Jun 23, 2016 | 7.820 | 8.010 | 7.800 | 7.920 | 280,099 | +0.21(+2.72%) |
Jun 22, 2016 | 7.710 | 7.850 | 7.640 | 7.710 | 332,894 | +0.04(+0.52%) |
Jun 21, 2016 | 7.930 | 8.070 | 7.600 | 7.670 | 248,456 | -0.41(-5.07%) |
Jun 20, 2016 | 7.880 | 8.250 | 7.854 | 8.080 | 233,253 | +0.39(+5.07%) |
Jun 17, 2016 | 7.480 | 7.800 | 7.400 | 7.690 | 572,093 | +0.23(+3.08%) |
Jun 16, 2016 | 7.490 | 7.490 | 7.230 | 7.460 | 210,950 | -0.09(-1.19%) |
Jun 15, 2016 | 7.530 | 7.780 | 7.410 | 7.550 | 290,235 | +0.10(+1.34%) |
Jun 14, 2016 | 7.500 | 7.630 | 7.400 | 7.450 | 269,384 | -0.08(-1.06%) |
Jun 13, 2016 | 7.580 | 7.685 | 7.470 | 7.530 | 244,439 | -0.08(-1.05%) |
Jun 10, 2016 | 7.950 | 7.950 | 7.590 | 7.610 | 304,276 | -0.48(-5.93%) |
Jun 09, 2016 | 8.170 | 8.270 | 7.940 | 8.090 | 215,097 | -0.15(-1.82%) |
Jun 08, 2016 | 8.200 | 8.365 | 8.200 | 8.240 | 232,030 | +0.04(+0.49%) |
Jun 07, 2016 | 8.170 | 8.340 | 8.160 | 8.200 | 205,385 | +0.01(+0.12%) |
Jun 06, 2016 | 7.880 | 8.250 | 7.880 | 8.190 | 311,086 | +0.34(+4.33%) |
Jun 03, 2016 | 7.910 | 7.980 | 7.680 | 7.850 | 388,686 | -0.06(-0.76%) |
Jun 02, 2016 | 8.000 | 8.030 | 7.790 | 7.910 | 305,769 | -0.12(-1.49%) |
Jun 01, 2016 | 8.020 | 8.080 | 7.850 | 8.030 | 311,606 | -0.02(-0.25%) |
May 31, 2016 | 8.010 | 8.319 | 8.010 | 8.050 | 336,323 | +0.05(+0.63%) |
May 27, 2016 | 7.910 | 8.000 | 8.000 | 8.000 | 355,700 | +0.10(+1.27%) |
May 26, 2016 | 8.060 | 8.140 | 7.860 | 7.900 | 299,809 | -0.10(-1.25%) |
May 25, 2016 | 7.940 | 8.060 | 7.920 | 8.000 | 306,953 | +0.10(+1.27%) |
May 24, 2016 | 7.780 | 8.020 | 7.680 | 7.900 | 264,752 | +0.22(+2.86%) |
May 23, 2016 | 7.730 | 7.960 | 7.670 | 7.680 | 355,153 | -0.02(-0.26%) |
May 20, 2016 | 7.600 | 7.890 | 7.600 | 7.700 | 288,464 | +0.17(+2.26%) |
May 19, 2016 | 7.540 | 7.660 | 7.370 | 7.530 | 277,472 | -0.11(-1.44%) |
May 18, 2016 | 7.710 | 7.760 | 7.550 | 7.640 | 194,045 | -0.10(-1.29%) |
May 17, 2016 | 7.750 | 8.060 | 7.610 | 7.740 | 409,098 | -0.07(-0.90%) |
May 16, 2016 | 7.900 | 8.020 | 7.755 | 7.810 | 330,260 | +0.02(+0.26%) |
May 13, 2016 | 8.410 | 8.440 | 7.750 | 7.790 | 409,406 | -0.33(-4.06%) |
May 12, 2016 | 8.270 | 8.500 | 7.830 | 8.120 | 550,688 | -0.09(-1.10%) |
May 11, 2016 | 8.260 | 8.350 | 8.030 | 8.210 | 334,915 | -0.03(-0.36%) |
May 10, 2016 | 8.210 | 8.280 | 8.090 | 8.240 | 480,897 | +0.13(+1.60%) |
May 09, 2016 | 8.020 | 8.240 | 7.841 | 8.110 | 498,786 | +0.06(+0.75%) |
May 06, 2016 | 7.390 | 8.060 | 7.320 | 8.050 | 1,588,738 | +0.73(+9.97%) |
May 05, 2016 | 7.530 | 7.850 | 7.000 | 7.320 | 2,693,741 | -2.95(-28.72%) |
May 04, 2016 | 10.88 | 11.54 | 10.23 | 10.27 | 479,600 | -1.18(-10.31%) |
May 03, 2016 | 11.42 | 11.50 | 11.00 | 11.45 | 219,388 | +0.00(+0.00%) |