Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.431 | 7.519 | 7.232 | 7.466 | 2,697,719 | +0.01(+0.16%) |
Jul 28, 2016 | 7.502 | 7.689 | 7.440 | 7.455 | 2,993,692 | -0.16(-2.08%) |
Jul 27, 2016 | 8.420 | 8.420 | 7.414 | 7.613 | 3,572,144 | -0.79(-9.40%) |
Jul 26, 2016 | 8.315 | 8.438 | 8.315 | 8.403 | 1,445,716 | +0.09(+1.06%) |
Jul 25, 2016 | 8.327 | 8.379 | 8.245 | 8.315 | 887,532 | -0.01(-0.07%) |
Jul 22, 2016 | 8.286 | 8.350 | 8.239 | 8.321 | 887,541 | +0.02(+0.28%) |
Jul 21, 2016 | 8.315 | 8.391 | 8.245 | 8.297 | 1,278,958 | +0.04(+0.42%) |
Jul 20, 2016 | 8.280 | 8.332 | 8.215 | 8.262 | 848,890 | +0.02(+0.28%) |
Jul 19, 2016 | 8.221 | 8.280 | 8.221 | 8.239 | 665,111 | +0.04(+0.43%) |
Jul 18, 2016 | 8.204 | 8.303 | 8.198 | 8.204 | 1,159,288 | +0.00(+0.00%) |
Jul 15, 2016 | 8.274 | 8.286 | 8.172 | 8.204 | 1,420,601 | -0.02(-0.21%) |
Jul 14, 2016 | 8.268 | 8.315 | 8.157 | 8.221 | 1,796,369 | -0.05(-0.57%) |
Jul 13, 2016 | 8.362 | 8.373 | 8.251 | 8.268 | 1,179,205 | -0.04(-0.49%) |
Jul 12, 2016 | 8.251 | 8.391 | 8.215 | 8.309 | 2,396,929 | +0.13(+1.65%) |
Jul 11, 2016 | 8.040 | 8.192 | 8.040 | 8.174 | 1,415,843 | +0.09(+1.16%) |
Jul 08, 2016 | 7.905 | 8.122 | 7.829 | 8.081 | 3,285,867 | +0.25(+3.21%) |
Jul 07, 2016 | 7.993 | 8.157 | 7.812 | 7.829 | 3,006,735 | -0.17(-2.12%) |
Jul 06, 2016 | 7.800 | 8.022 | 7.747 | 7.999 | 9,060,444 | +0.19(+2.47%) |
Jul 05, 2016 | 7.929 | 7.940 | 7.765 | 7.806 | 2,467,175 | -0.21(-2.63%) |
Jul 01, 2016 | 8.034 | 8.016 | 8.016 | 8.016 | 2,511,867 | -0.06(-0.80%) |
Jun 30, 2016 | 8.046 | 8.093 | 7.926 | 8.081 | 2,214,438 | +0.06(+0.80%) |
Jun 29, 2016 | 7.923 | 8.040 | 7.759 | 8.016 | 3,646,681 | +0.20(+2.62%) |
Jun 28, 2016 | 7.935 | 7.935 | 7.642 | 7.812 | 3,926,319 | -0.16(-1.98%) |
Jun 27, 2016 | 8.291 | 8.315 | 7.923 | 7.970 | 2,749,662 | -0.34(-4.08%) |
Jun 24, 2016 | 8.321 | 8.572 | 8.251 | 8.309 | 19,649,916 | -0.26(-3.07%) |
Jun 23, 2016 | 8.771 | 8.812 | 8.566 | 8.572 | 2,401,757 | -0.12(-1.35%) |
Jun 22, 2016 | 8.771 | 8.868 | 8.678 | 8.689 | 2,263,544 | -0.11(-1.20%) |
Jun 21, 2016 | 8.877 | 8.877 | 8.730 | 8.795 | 2,426,464 | -0.07(-0.79%) |
Jun 20, 2016 | 8.888 | 8.935 | 8.777 | 8.865 | 3,210,972 | +0.02(+0.26%) |
Jun 17, 2016 | 8.818 | 8.885 | 8.801 | 8.841 | 1,910,080 | +0.01(+0.07%) |
Jun 16, 2016 | 8.853 | 8.941 | 8.742 | 8.836 | 1,792,162 | -0.03(-0.33%) |
Jun 15, 2016 | 8.824 | 8.935 | 8.818 | 8.865 | 2,096,882 | +0.04(+0.46%) |
Jun 14, 2016 | 8.929 | 8.999 | 8.789 | 8.824 | 1,644,562 | -0.12(-1.31%) |
Jun 13, 2016 | 8.953 | 8.959 | 8.806 | 8.941 | 1,948,431 | -0.08(-0.91%) |
Jun 10, 2016 | 8.999 | 9.064 | 8.877 | 9.023 | 1,314,001 | -0.01(-0.13%) |
Jun 09, 2016 | 8.982 | 9.078 | 8.912 | 9.035 | 1,574,001 | -0.01(-0.13%) |
Jun 08, 2016 | 9.017 | 9.117 | 8.929 | 9.046 | 1,971,337 | +0.05(+0.52%) |
Jun 07, 2016 | 9.023 | 9.064 | 8.894 | 8.999 | 1,266,079 | +0.03(+0.33%) |
Jun 06, 2016 | 8.900 | 9.046 | 8.847 | 8.970 | 2,059,182 | +0.08(+0.92%) |
Jun 03, 2016 | 9.052 | 9.134 | 8.847 | 8.888 | 1,390,635 | -0.21(-2.32%) |
Jun 02, 2016 | 9.029 | 9.152 | 8.912 | 9.099 | 2,124,484 | -0.02(-0.26%) |
Jun 01, 2016 | 9.146 | 9.210 | 9.011 | 9.122 | 1,865,462 | -0.02(-0.19%) |
May 31, 2016 | 9.099 | 9.175 | 8.999 | 9.140 | 1,248,410 | +0.01(+0.06%) |
May 27, 2016 | 9.052 | 9.134 | 9.134 | 9.134 | 1,643,702 | +0.08(+0.84%) |
May 26, 2016 | 9.234 | 9.321 | 9.046 | 9.058 | 1,368,287 | -0.20(-2.21%) |
May 25, 2016 | 9.409 | 9.491 | 9.222 | 9.263 | 872,695 | -0.05(-0.57%) |
May 24, 2016 | 9.251 | 9.339 | 9.117 | 9.315 | 1,940,502 | +0.11(+1.14%) |
May 23, 2016 | 9.526 | 9.588 | 9.198 | 9.210 | 1,270,179 | -0.22(-2.36%) |
May 20, 2016 | 9.362 | 9.561 | 9.239 | 9.432 | 1,393,023 | +0.09(+0.94%) |
May 19, 2016 | 9.187 | 9.643 | 9.187 | 9.345 | 2,104,860 | +0.11(+1.20%) |
May 18, 2016 | 9.315 | 9.368 | 9.134 | 9.234 | 1,037,185 | -0.10(-1.07%) |
May 17, 2016 | 9.304 | 9.400 | 9.239 | 9.333 | 1,441,331 | -0.02(-0.19%) |
May 16, 2016 | 9.081 | 9.444 | 9.029 | 9.351 | 1,575,643 | +0.20(+2.24%) |
May 13, 2016 | 9.023 | 9.193 | 9.017 | 9.146 | 1,034,587 | +0.11(+1.23%) |
May 12, 2016 | 9.234 | 9.263 | 8.935 | 9.035 | 1,580,998 | -0.18(-1.91%) |
May 11, 2016 | 9.228 | 9.315 | 9.152 | 9.210 | 1,483,958 | -0.01(-0.13%) |
May 10, 2016 | 9.275 | 9.286 | 9.187 | 9.222 | 1,627,897 | -0.04(-0.44%) |
May 09, 2016 | 9.462 | 9.473 | 9.248 | 9.263 | 1,887,082 | +0.02(+0.19%) |
May 06, 2016 | 9.176 | 9.303 | 9.125 | 9.245 | 1,864,111 | +0.02(+0.19%) |
May 05, 2016 | 9.343 | 9.343 | 9.165 | 9.228 | 1,229,039 | -0.10(-1.04%) |
May 04, 2016 | 9.291 | 9.394 | 9.240 | 9.325 | 1,308,989 | +0.05(+0.56%) |
May 03, 2016 | 9.624 | 9.624 | 9.245 | 9.274 | 1,726,873 | -0.37(-3.80%) |