Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.880 | 8.140 | 7.800 | 8.120 | 55,704 | +0.24(+3.05%) |
Jul 28, 2016 | 7.980 | 8.036 | 7.670 | 7.880 | 79,543 | -0.16(-1.99%) |
Jul 27, 2016 | 7.900 | 8.150 | 7.740 | 8.040 | 105,968 | +0.20(+2.55%) |
Jul 26, 2016 | 7.500 | 7.910 | 7.500 | 7.840 | 56,613 | +0.36(+4.81%) |
Jul 25, 2016 | 7.600 | 7.740 | 7.360 | 7.480 | 71,899 | -0.10(-1.32%) |
Jul 22, 2016 | 7.660 | 7.995 | 7.510 | 7.580 | 160,253 | -0.12(-1.56%) |
Jul 21, 2016 | 7.150 | 8.130 | 7.150 | 7.700 | 203,568 | +0.59(+8.30%) |
Jul 20, 2016 | 7.310 | 7.410 | 6.960 | 7.110 | 511,130 | -0.22(-3.00%) |
Jul 19, 2016 | 7.770 | 7.850 | 7.260 | 7.330 | 196,568 | -0.47(-6.03%) |
Jul 18, 2016 | 8.070 | 8.100 | 7.750 | 7.800 | 127,116 | -0.23(-2.86%) |
Jul 15, 2016 | 8.110 | 8.269 | 7.930 | 8.030 | 135,798 | -0.11(-1.35%) |
Jul 14, 2016 | 8.430 | 8.430 | 8.130 | 8.140 | 62,519 | -0.26(-3.10%) |
Jul 13, 2016 | 8.850 | 8.850 | 8.370 | 8.400 | 98,185 | -0.32(-3.67%) |
Jul 12, 2016 | 8.950 | 9.090 | 8.580 | 8.720 | 126,746 | -0.22(-2.46%) |
Jul 11, 2016 | 8.900 | 8.960 | 8.710 | 8.940 | 159,645 | +0.14(+1.59%) |
Jul 08, 2016 | 8.790 | 8.910 | 8.400 | 8.800 | 148,707 | +0.02(+0.23%) |
Jul 07, 2016 | 8.780 | 9.109 | 8.510 | 8.780 | 118,473 | -0.13(-1.46%) |
Jul 05, 2016 | 8.990 | 8.990 | 8.650 | 8.910 | 149,620 | -0.22(-2.41%) |
Jul 01, 2016 | 8.100 | 9.130 | 9.130 | 9.130 | 153,900 | +0.98(+12.02%) |
Jun 30, 2016 | 8.445 | 8.470 | 8.060 | 8.150 | 67,648 | -0.11(-1.33%) |
Jun 29, 2016 | 8.320 | 8.330 | 7.950 | 8.260 | 209,033 | +0.14(+1.72%) |
Jun 28, 2016 | 8.240 | 8.360 | 8.060 | 8.120 | 74,438 | +0.10(+1.25%) |
Jun 27, 2016 | 8.650 | 8.650 | 7.760 | 8.020 | 177,840 | -0.57(-6.64%) |
Jun 24, 2016 | 8.000 | 8.990 | 7.750 | 8.590 | 200,080 | -0.64(-6.93%) |
Jun 23, 2016 | 9.050 | 9.330 | 8.530 | 9.230 | 39,065 | +0.35(+3.94%) |
Jun 22, 2016 | 9.020 | 9.290 | 8.600 | 8.880 | 122,802 | -0.10(-1.11%) |
Jun 21, 2016 | 9.200 | 9.590 | 8.950 | 8.980 | 116,831 | -0.12(-1.32%) |
Jun 20, 2016 | 9.210 | 10.37 | 9.020 | 9.100 | 340,177 | +0.05(+0.55%) |
Jun 17, 2016 | 9.220 | 9.460 | 8.990 | 9.050 | 125,686 | -0.21(-2.27%) |
Jun 16, 2016 | 9.040 | 9.330 | 8.900 | 9.260 | 55,355 | +0.16(+1.76%) |
Jun 15, 2016 | 9.210 | 9.530 | 8.920 | 9.100 | 117,623 | -0.06(-0.66%) |
Jun 14, 2016 | 8.940 | 9.260 | 8.890 | 9.160 | 136,649 | +0.11(+1.22%) |
Jun 13, 2016 | 9.240 | 9.520 | 8.895 | 9.050 | 137,007 | -0.29(-3.10%) |
Jun 10, 2016 | 9.000 | 9.990 | 8.990 | 9.340 | 215,077 | +0.17(+1.85%) |
Jun 09, 2016 | 10.20 | 10.52 | 9.140 | 9.170 | 160,892 | -1.11(-10.80%) |
Jun 08, 2016 | 10.83 | 10.85 | 10.24 | 10.28 | 82,690 | -0.61(-5.60%) |
Jun 07, 2016 | 10.95 | 11.05 | 10.80 | 10.89 | 78,322 | -0.14(-1.27%) |
Jun 06, 2016 | 11.48 | 11.59 | 10.86 | 11.03 | 270,639 | -0.09(-0.81%) |
Jun 03, 2016 | 11.00 | 11.21 | 10.71 | 11.12 | 219,982 | +0.06(+0.54%) |
Jun 02, 2016 | 10.24 | 11.25 | 10.07 | 11.06 | 186,862 | +0.86(+8.43%) |
Jun 01, 2016 | 10.29 | 10.37 | 10.00 | 10.20 | 156,126 | -0.09(-0.87%) |
May 31, 2016 | 9.810 | 10.36 | 9.800 | 10.29 | 130,726 | +0.44(+4.47%) |
May 27, 2016 | 10.05 | 9.850 | 9.850 | 9.850 | 88,200 | -0.15(-1.50%) |
May 26, 2016 | 10.48 | 10.48 | 9.880 | 10.00 | 164,005 | -0.27(-2.63%) |
May 25, 2016 | 10.55 | 10.68 | 10.12 | 10.27 | 77,080 | -0.16(-1.53%) |
May 24, 2016 | 10.63 | 10.65 | 10.38 | 10.43 | 162,502 | -0.12(-1.14%) |
May 23, 2016 | 10.19 | 10.78 | 10.16 | 10.55 | 330,472 | +0.44(+4.35%) |
May 20, 2016 | 9.660 | 10.19 | 9.440 | 10.11 | 83,263 | +0.56(+5.86%) |
May 19, 2016 | 9.390 | 9.760 | 9.040 | 9.550 | 177,249 | +0.23(+2.47%) |
May 18, 2016 | 9.000 | 9.480 | 8.840 | 9.320 | 71,990 | +0.28(+3.10%) |
May 17, 2016 | 9.040 | 9.401 | 9.000 | 9.040 | 56,392 | -0.18(-1.95%) |
May 16, 2016 | 8.570 | 9.240 | 8.410 | 9.220 | 70,246 | +0.82(+9.76%) |
May 13, 2016 | 8.190 | 8.600 | 8.105 | 8.400 | 54,258 | +0.15(+1.82%) |
May 12, 2016 | 8.830 | 9.310 | 8.155 | 8.250 | 192,340 | -0.60(-6.78%) |
May 11, 2016 | 9.820 | 9.820 | 8.830 | 8.850 | 67,342 | -1.02(-10.33%) |
May 10, 2016 | 9.590 | 9.950 | 9.480 | 9.870 | 77,125 | +0.34(+3.57%) |
May 09, 2016 | 8.760 | 9.656 | 8.570 | 9.530 | 86,678 | +0.84(+9.67%) |
May 06, 2016 | 8.660 | 8.820 | 8.301 | 8.690 | 124,155 | -0.06(-0.69%) |
May 05, 2016 | 9.130 | 9.130 | 8.690 | 8.750 | 130,842 | -0.40(-4.37%) |
May 04, 2016 | 9.700 | 9.700 | 9.100 | 9.150 | 105,373 | -0.56(-5.77%) |
May 03, 2016 | 9.850 | 9.990 | 9.510 | 9.710 | 157,363 | -0.06(-0.61%) |