Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.140 | 8.400 | 8.140 | 8.380 | 1,428,238 | +0.16(+1.95%) |
Jul 28, 2016 | 8.540 | 8.540 | 8.140 | 8.220 | 906,029 | -0.46(-5.30%) |
Jul 27, 2016 | 8.390 | 8.680 | 8.390 | 8.680 | 971,677 | +0.32(+3.83%) |
Jul 26, 2016 | 8.070 | 8.390 | 8.070 | 8.360 | 792,875 | +0.35(+4.37%) |
Jul 25, 2016 | 8.080 | 8.140 | 7.960 | 8.010 | 543,137 | -0.09(-1.11%) |
Jul 22, 2016 | 8.070 | 8.150 | 7.900 | 8.100 | 444,817 | +0.00(+0.00%) |
Jul 21, 2016 | 7.930 | 8.170 | 7.900 | 8.100 | 1,215,625 | +0.27(+3.45%) |
Jul 20, 2016 | 7.630 | 7.880 | 7.460 | 7.830 | 581,770 | +0.16(+2.09%) |
Jul 19, 2016 | 7.870 | 7.910 | 7.650 | 7.670 | 495,883 | -0.32(-4.01%) |
Jul 18, 2016 | 7.740 | 8.020 | 7.700 | 7.990 | 329,935 | +0.19(+2.44%) |
Jul 15, 2016 | 7.850 | 7.860 | 7.670 | 7.800 | 531,757 | +0.02(+0.26%) |
Jul 14, 2016 | 7.860 | 7.970 | 7.760 | 7.780 | 857,200 | +0.04(+0.52%) |
Jul 13, 2016 | 7.990 | 8.020 | 7.590 | 7.740 | 1,079,649 | -0.18(-2.27%) |
Jul 12, 2016 | 7.800 | 8.090 | 7.800 | 7.920 | 675,628 | +0.31(+4.07%) |
Jul 11, 2016 | 7.460 | 7.700 | 7.460 | 7.610 | 559,004 | +0.12(+1.60%) |
Jul 08, 2016 | 7.210 | 7.560 | 7.060 | 7.490 | 721,758 | +0.43(+6.09%) |
Jul 07, 2016 | 7.070 | 7.260 | 6.970 | 7.060 | 747,499 | +0.07(+1.00%) |
Jul 06, 2016 | 6.800 | 6.990 | 6.640 | 6.990 | 773,168 | +0.07(+1.01%) |
Jul 05, 2016 | 7.350 | 7.390 | 6.700 | 6.920 | 1,004,393 | -0.54(-7.24%) |
Jul 01, 2016 | 7.310 | 7.460 | 7.460 | 7.460 | 1,245,300 | +0.26(+3.61%) |
Jun 30, 2016 | 7.040 | 7.210 | 6.840 | 7.200 | 1,342,527 | +0.19(+2.71%) |
Jun 29, 2016 | 6.560 | 7.100 | 6.550 | 7.010 | 2,046,534 | +0.57(+8.85%) |
Jun 28, 2016 | 6.970 | 7.130 | 6.303 | 6.440 | 4,562,367 | -0.69(-9.68%) |
Jun 27, 2016 | 7.760 | 7.870 | 7.130 | 7.130 | 1,422,544 | -0.89(-11.10%) |
Jun 24, 2016 | 8.260 | 8.280 | 7.960 | 8.020 | 2,102,705 | -0.83(-9.38%) |
Jun 23, 2016 | 8.820 | 8.880 | 8.740 | 8.850 | 659,045 | +0.22(+2.55%) |
Jun 22, 2016 | 8.650 | 8.830 | 8.600 | 8.630 | 504,934 | +0.03(+0.35%) |
Jun 21, 2016 | 8.740 | 8.740 | 8.495 | 8.600 | 535,480 | -0.17(-1.94%) |
Jun 20, 2016 | 8.840 | 8.940 | 8.755 | 8.770 | 633,769 | +0.14(+1.62%) |
Jun 17, 2016 | 8.350 | 8.740 | 8.330 | 8.630 | 1,003,854 | +0.33(+3.98%) |
Jun 16, 2016 | 8.300 | 8.310 | 8.110 | 8.300 | 784,139 | -0.13(-1.54%) |
Jun 15, 2016 | 8.400 | 8.660 | 8.400 | 8.430 | 803,268 | +0.10(+1.20%) |
Jun 14, 2016 | 8.250 | 8.390 | 8.165 | 8.330 | 1,199,967 | +0.01(+0.12%) |
Jun 13, 2016 | 8.280 | 8.460 | 8.200 | 8.320 | 842,498 | -0.03(-0.36%) |
Jun 10, 2016 | 8.570 | 8.570 | 8.300 | 8.350 | 1,012,106 | -0.38(-4.35%) |
Jun 09, 2016 | 8.910 | 8.920 | 8.610 | 8.730 | 1,068,911 | -0.20(-2.24%) |
Jun 08, 2016 | 9.000 | 9.130 | 8.800 | 8.930 | 805,421 | -0.02(-0.22%) |
Jun 07, 2016 | 8.920 | 9.000 | 8.830 | 8.950 | 1,013,429 | +0.00(+0.00%) |
Jun 06, 2016 | 8.680 | 9.000 | 8.610 | 8.950 | 616,242 | +0.28(+3.23%) |
Jun 03, 2016 | 8.780 | 8.890 | 8.630 | 8.670 | 751,041 | -0.21(-2.36%) |
Jun 02, 2016 | 8.740 | 8.920 | 8.735 | 8.880 | 588,696 | +0.11(+1.25%) |
Jun 01, 2016 | 8.720 | 8.780 | 8.530 | 8.770 | 823,293 | -0.07(-0.79%) |
May 31, 2016 | 8.710 | 8.940 | 8.650 | 8.840 | 746,707 | +0.14(+1.61%) |
May 27, 2016 | 8.550 | 8.700 | 8.700 | 8.700 | 1,035,800 | +0.11(+1.28%) |
May 26, 2016 | 8.750 | 8.830 | 8.500 | 8.590 | 670,162 | -0.10(-1.15%) |
May 25, 2016 | 8.530 | 8.710 | 8.500 | 8.690 | 1,338,266 | +0.26(+3.08%) |
May 24, 2016 | 8.350 | 8.450 | 8.188 | 8.430 | 884,740 | +0.20(+2.43%) |
May 23, 2016 | 8.130 | 8.360 | 8.070 | 8.230 | 1,314,651 | +0.05(+0.61%) |
May 20, 2016 | 7.890 | 8.200 | 7.890 | 8.180 | 944,272 | +0.33(+4.20%) |
May 19, 2016 | 7.910 | 8.060 | 7.750 | 7.850 | 1,081,341 | -0.21(-2.61%) |
May 18, 2016 | 8.090 | 8.290 | 8.010 | 8.060 | 686,983 | -0.13(-1.59%) |
May 17, 2016 | 8.130 | 8.390 | 8.080 | 8.190 | 959,903 | +0.06(+0.74%) |
May 16, 2016 | 8.050 | 8.230 | 8.010 | 8.130 | 712,909 | +0.14(+1.75%) |
May 13, 2016 | 8.000 | 8.240 | 7.950 | 7.990 | 719,449 | -0.09(-1.11%) |
May 12, 2016 | 8.190 | 8.510 | 7.960 | 8.080 | 790,809 | -0.05(-0.62%) |
May 11, 2016 | 8.260 | 8.380 | 8.120 | 8.130 | 726,502 | -0.12(-1.45%) |
May 10, 2016 | 8.150 | 8.305 | 8.045 | 8.250 | 921,560 | +0.20(+2.48%) |
May 09, 2016 | 7.990 | 8.175 | 7.870 | 8.050 | 862,697 | -0.01(-0.12%) |
May 06, 2016 | 7.930 | 8.210 | 7.820 | 8.060 | 892,672 | +0.10(+1.26%) |
May 05, 2016 | 7.620 | 8.150 | 7.620 | 7.960 | 1,024,929 | +0.42(+5.57%) |
May 04, 2016 | 7.570 | 7.940 | 7.270 | 7.540 | 1,904,744 | -0.29(-3.70%) |
May 03, 2016 | 8.330 | 8.410 | 7.640 | 7.830 | 1,165,096 | -0.53(-6.34%) |