Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.400 | 8.470 | 8.200 | 8.410 | 984,678 | +0.01(+0.12%) |
Jul 28, 2016 | 8.370 | 8.480 | 8.203 | 8.400 | 753,013 | +0.03(+0.36%) |
Jul 27, 2016 | 8.450 | 8.600 | 8.260 | 8.370 | 1,088,812 | -0.09(-1.06%) |
Jul 26, 2016 | 8.290 | 8.540 | 8.270 | 8.460 | 825,636 | +0.14(+1.68%) |
Jul 25, 2016 | 8.320 | 8.410 | 8.220 | 8.320 | 346,258 | -0.01(-0.12%) |
Jul 22, 2016 | 8.330 | 8.410 | 8.250 | 8.330 | 411,542 | +0.01(+0.12%) |
Jul 21, 2016 | 8.510 | 8.720 | 8.290 | 8.320 | 723,156 | -0.25(-2.92%) |
Jul 20, 2016 | 8.330 | 8.610 | 8.210 | 8.570 | 971,159 | +0.31(+3.75%) |
Jul 19, 2016 | 8.570 | 8.600 | 8.250 | 8.260 | 703,347 | -0.28(-3.28%) |
Jul 18, 2016 | 8.750 | 8.850 | 8.440 | 8.540 | 1,193,512 | -0.30(-3.39%) |
Jul 15, 2016 | 8.810 | 8.890 | 8.710 | 8.840 | 512,605 | +0.07(+0.80%) |
Jul 14, 2016 | 8.850 | 9.000 | 8.640 | 8.770 | 902,254 | -0.02(-0.23%) |
Jul 13, 2016 | 8.990 | 9.020 | 8.760 | 8.790 | 1,132,921 | -0.13(-1.46%) |
Jul 12, 2016 | 8.800 | 9.020 | 8.680 | 8.920 | 1,612,990 | +0.25(+2.88%) |
Jul 11, 2016 | 8.760 | 8.830 | 8.640 | 8.670 | 1,037,245 | +0.07(+0.81%) |
Jul 08, 2016 | 8.550 | 8.400 | 8.400 | 8.600 | 1,117,706 | +0.20(+2.38%) |
Jul 07, 2016 | 8.440 | 8.660 | 8.260 | 8.400 | 948,054 | +0.00(+0.00%) |
Jul 05, 2016 | 8.760 | 8.760 | 8.304 | 8.400 | 999,151 | -0.36(-4.11%) |
Jul 01, 2016 | 8.440 | 8.760 | 8.760 | 8.760 | 903,000 | +0.37(+4.41%) |
Jun 30, 2016 | 8.280 | 8.430 | 8.160 | 8.390 | 992,680 | +0.16(+1.94%) |
Jun 29, 2016 | 8.130 | 8.250 | 7.990 | 8.230 | 2,216,558 | +0.24(+3.00%) |
Jun 28, 2016 | 7.950 | 8.290 | 7.900 | 7.990 | 1,829,532 | +0.13(+1.65%) |
Jun 27, 2016 | 8.260 | 8.345 | 7.800 | 7.860 | 1,566,253 | -0.51(-6.09%) |
Jun 24, 2016 | 8.400 | 8.595 | 8.290 | 8.370 | 1,455,817 | -0.51(-5.74%) |
Jun 23, 2016 | 8.380 | 9.000 | 8.375 | 8.880 | 1,898,845 | +0.58(+6.99%) |
Jun 22, 2016 | 8.330 | 8.480 | 8.160 | 8.300 | 1,083,227 | +0.02(+0.24%) |
Jun 21, 2016 | 8.430 | 8.460 | 8.230 | 8.280 | 647,470 | -0.12(-1.43%) |
Jun 20, 2016 | 8.390 | 8.570 | 8.250 | 8.400 | 898,374 | +0.16(+1.94%) |
Jun 17, 2016 | 8.260 | 8.630 | 8.210 | 8.240 | 1,464,320 | +0.01(+0.12%) |
Jun 16, 2016 | 8.300 | 8.440 | 8.080 | 8.230 | 1,532,024 | -0.22(-2.60%) |
Jun 15, 2016 | 8.510 | 8.740 | 8.200 | 8.450 | 1,869,232 | -0.15(-1.74%) |
Jun 14, 2016 | 8.720 | 9.010 | 8.510 | 8.600 | 1,374,684 | -0.21(-2.38%) |
Jun 13, 2016 | 8.990 | 9.020 | 8.740 | 8.810 | 1,236,630 | -0.16(-1.78%) |
Jun 10, 2016 | 9.450 | 9.450 | 8.900 | 8.970 | 1,361,655 | -0.54(-5.68%) |
Jun 09, 2016 | 9.730 | 9.775 | 9.350 | 9.510 | 1,762,053 | -0.28(-2.86%) |
Jun 08, 2016 | 9.600 | 9.880 | 9.500 | 9.790 | 1,506,838 | +0.20(+2.09%) |
Jun 07, 2016 | 9.260 | 9.670 | 9.200 | 9.590 | 2,321,317 | +0.41(+4.47%) |
Jun 06, 2016 | 9.260 | 9.430 | 9.100 | 9.180 | 2,304,665 | -0.11(-1.18%) |
Jun 03, 2016 | 10.40 | 11.16 | 9.260 | 9.290 | 11,946,846 | -1.78(-16.08%) |
Jun 02, 2016 | 10.79 | 11.20 | 10.79 | 11.07 | 1,139,153 | +0.25(+2.31%) |
Jun 01, 2016 | 11.11 | 11.15 | 10.61 | 10.82 | 2,760,748 | -0.42(-3.74%) |
May 31, 2016 | 11.29 | 11.47 | 11.14 | 11.24 | 1,213,718 | +0.04(+0.36%) |
May 27, 2016 | 11.15 | 11.20 | 11.20 | 11.20 | 2,044,900 | -0.01(-0.09%) |
May 26, 2016 | 9.680 | 11.75 | 9.590 | 11.21 | 9,271,211 | +1.58(+16.35%) |
May 25, 2016 | 9.610 | 9.710 | 9.484 | 9.635 | 914,051 | +0.04(+0.36%) |
May 24, 2016 | 10.01 | 10.17 | 9.500 | 9.600 | 1,863,810 | -0.36(-3.61%) |
May 23, 2016 | 9.670 | 10.11 | 9.630 | 9.960 | 2,268,243 | +0.22(+2.26%) |
May 20, 2016 | 9.510 | 9.790 | 9.385 | 9.740 | 659,016 | +0.24(+2.53%) |
May 19, 2016 | 9.560 | 9.740 | 9.380 | 9.500 | 1,221,863 | -0.17(-1.76%) |
May 18, 2016 | 9.460 | 9.700 | 9.415 | 9.670 | 1,075,773 | +0.12(+1.26%) |
May 17, 2016 | 9.640 | 9.750 | 9.490 | 9.550 | 1,071,596 | -0.11(-1.14%) |
May 16, 2016 | 9.790 | 9.900 | 9.450 | 9.660 | 1,255,524 | -0.07(-0.72%) |
May 13, 2016 | 9.420 | 9.910 | 9.280 | 9.730 | 1,409,429 | +0.20(+2.10%) |
May 12, 2016 | 9.800 | 9.940 | 9.370 | 9.530 | 1,599,407 | -0.21(-2.16%) |
May 11, 2016 | 9.880 | 9.950 | 9.660 | 9.740 | 820,945 | -0.14(-1.42%) |
May 10, 2016 | 9.730 | 9.945 | 9.480 | 9.880 | 1,518,042 | +0.19(+1.96%) |
May 09, 2016 | 9.950 | 10.00 | 9.150 | 9.690 | 2,142,404 | -0.35(-3.49%) |
May 06, 2016 | 10.46 | 10.58 | 9.750 | 10.04 | 1,869,201 | -0.26(-2.52%) |
May 05, 2016 | 10.35 | 10.63 | 10.02 | 10.30 | 3,041,073 | +0.15(+1.48%) |
May 04, 2016 | 10.40 | 10.95 | 9.750 | 10.15 | 3,779,484 | -0.28(-2.68%) |
May 03, 2016 | 10.55 | 10.65 | 10.34 | 10.43 | 647,520 | -0.27(-2.52%) |