Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.580 | 7.940 | 7.530 | 7.940 | 117,307 | +0.27(+3.52%) |
Jul 28, 2016 | 7.890 | 8.070 | 7.610 | 7.670 | 134,022 | -0.21(-2.66%) |
Jul 27, 2016 | 7.960 | 8.190 | 7.760 | 7.880 | 83,537 | -0.02(-0.25%) |
Jul 26, 2016 | 7.850 | 8.030 | 7.760 | 7.900 | 96,532 | +0.03(+0.38%) |
Jul 25, 2016 | 8.030 | 8.060 | 7.800 | 7.870 | 183,137 | -0.22(-2.72%) |
Jul 22, 2016 | 8.030 | 8.170 | 7.880 | 8.090 | 103,189 | +0.10(+1.25%) |
Jul 21, 2016 | 8.050 | 8.310 | 7.950 | 7.990 | 207,295 | -0.12(-1.48%) |
Jul 20, 2016 | 7.760 | 8.110 | 7.760 | 8.110 | 118,041 | +0.17(+2.14%) |
Jul 19, 2016 | 8.240 | 8.380 | 7.900 | 7.940 | 153,471 | -0.31(-3.76%) |
Jul 18, 2016 | 8.100 | 8.320 | 8.020 | 8.250 | 140,320 | +0.09(+1.10%) |
Jul 15, 2016 | 8.230 | 8.405 | 7.950 | 8.160 | 712,223 | +0.08(+0.99%) |
Jul 14, 2016 | 8.390 | 8.450 | 8.030 | 8.080 | 247,172 | -0.27(-3.23%) |
Jul 13, 2016 | 8.840 | 8.840 | 8.240 | 8.350 | 167,349 | -0.43(-4.90%) |
Jul 12, 2016 | 8.430 | 9.210 | 8.290 | 8.780 | 311,922 | +0.45(+5.40%) |
Jul 11, 2016 | 8.480 | 8.580 | 8.110 | 8.330 | 222,416 | -0.09(-1.07%) |
Jul 08, 2016 | 8.750 | 8.610 | 8.370 | 8.420 | 239,222 | -0.19(-2.21%) |
Jul 07, 2016 | 9.090 | 9.230 | 8.540 | 8.610 | 182,576 | -0.33(-3.69%) |
Jul 06, 2016 | 8.860 | 9.060 | 8.780 | 8.940 | 153,634 | +0.07(+0.79%) |
Jul 05, 2016 | 8.860 | 8.920 | 8.570 | 8.870 | 142,760 | -0.23(-2.53%) |
Jul 01, 2016 | 8.830 | 9.100 | 9.100 | 9.100 | 136,700 | +0.28(+3.17%) |
Jun 30, 2016 | 9.110 | 9.110 | 8.700 | 8.820 | 255,011 | -0.32(-3.50%) |
Jun 29, 2016 | 9.410 | 9.440 | 9.070 | 9.140 | 236,867 | -0.10(-1.08%) |
Jun 28, 2016 | 9.080 | 9.305 | 9.060 | 9.240 | 177,168 | +0.39(+4.41%) |
Jun 27, 2016 | 9.500 | 9.500 | 8.724 | 8.850 | 356,590 | -0.69(-7.23%) |
Jun 24, 2016 | 9.050 | 9.580 | 8.920 | 9.540 | 914,404 | -0.11(-1.14%) |
Jun 23, 2016 | 9.540 | 9.700 | 9.360 | 9.650 | 246,197 | +0.18(+1.90%) |
Jun 22, 2016 | 10.00 | 10.00 | 9.470 | 9.470 | 700,349 | -0.38(-3.86%) |
Jun 21, 2016 | 9.690 | 9.850 | 9.260 | 9.850 | 362,729 | +0.13(+1.34%) |
Jun 20, 2016 | 9.650 | 9.980 | 9.420 | 9.720 | 373,535 | +0.30(+3.18%) |
Jun 17, 2016 | 8.430 | 9.490 | 8.360 | 9.420 | 1,147,143 | +0.95(+11.22%) |
Jun 16, 2016 | 8.580 | 8.585 | 8.270 | 8.470 | 366,059 | -0.22(-2.53%) |
Jun 15, 2016 | 8.450 | 8.810 | 8.410 | 8.690 | 300,462 | +0.20(+2.36%) |
Jun 14, 2016 | 8.400 | 8.570 | 8.360 | 8.490 | 734,235 | +0.02(+0.24%) |
Jun 13, 2016 | 8.350 | 8.680 | 8.165 | 8.470 | 338,592 | -0.04(-0.47%) |
Jun 10, 2016 | 8.720 | 8.720 | 8.300 | 8.510 | 327,627 | -0.33(-3.73%) |
Jun 09, 2016 | 9.150 | 9.215 | 8.820 | 8.840 | 228,322 | -0.42(-4.54%) |
Jun 08, 2016 | 9.410 | 9.590 | 9.150 | 9.260 | 666,514 | +0.02(+0.22%) |
Jun 07, 2016 | 9.000 | 9.470 | 8.983 | 9.240 | 385,131 | +0.34(+3.82%) |
Jun 06, 2016 | 8.620 | 8.970 | 8.490 | 8.900 | 248,107 | +0.37(+4.34%) |
Jun 03, 2016 | 8.500 | 8.610 | 8.210 | 8.530 | 159,776 | +0.11(+1.31%) |
Jun 02, 2016 | 8.170 | 8.560 | 8.010 | 8.420 | 255,682 | +0.16(+1.94%) |
Jun 01, 2016 | 7.900 | 8.300 | 7.860 | 8.260 | 246,586 | +0.17(+2.10%) |
May 31, 2016 | 8.200 | 8.270 | 8.000 | 8.090 | 1,145,548 | +0.01(+0.12%) |
May 27, 2016 | 8.120 | 8.080 | 8.080 | 8.080 | 606,600 | -0.03(-0.37%) |
May 26, 2016 | 7.790 | 8.400 | 7.790 | 8.110 | 639,439 | +0.31(+3.97%) |
May 25, 2016 | 7.490 | 7.900 | 7.340 | 7.800 | 298,112 | +0.36(+4.84%) |
May 24, 2016 | 7.500 | 7.500 | 7.270 | 7.440 | 222,338 | +0.01(+0.13%) |
May 23, 2016 | 7.400 | 7.500 | 7.100 | 7.430 | 310,721 | -0.01(-0.13%) |
May 20, 2016 | 7.440 | 7.540 | 7.230 | 7.440 | 104,876 | +0.06(+0.81%) |
May 19, 2016 | 7.340 | 7.440 | 7.090 | 7.380 | 128,111 | -0.08(-1.07%) |
May 18, 2016 | 7.790 | 7.960 | 7.400 | 7.460 | 168,582 | -0.35(-4.48%) |
May 17, 2016 | 7.590 | 7.970 | 7.570 | 7.810 | 679,615 | +0.30(+3.99%) |
May 16, 2016 | 7.430 | 7.615 | 7.370 | 7.510 | 406,825 | +0.25(+3.44%) |
May 13, 2016 | 7.210 | 7.370 | 7.220 | 7.260 | 283,724 | +0.04(+0.55%) |
May 12, 2016 | 7.400 | 7.750 | 7.050 | 7.220 | 482,357 | +0.42(+6.18%) |
May 11, 2016 | 6.840 | 7.100 | 6.660 | 6.800 | 879,827 | -0.07(-1.02%) |
May 10, 2016 | 7.000 | 7.000 | 6.590 | 6.870 | 240,840 | +0.35(+5.37%) |
May 09, 2016 | 6.490 | 6.560 | 6.200 | 6.520 | 265,897 | +0.01(+0.15%) |
May 06, 2016 | 6.630 | 6.900 | 6.370 | 6.510 | 336,024 | -0.15(-2.25%) |
May 05, 2016 | 6.840 | 6.840 | 6.580 | 6.660 | 239,071 | +0.03(+0.45%) |
May 04, 2016 | 6.560 | 6.720 | 6.160 | 6.630 | 531,835 | +0.21(+3.27%) |
May 03, 2016 | 6.900 | 6.960 | 6.410 | 6.420 | 340,070 | -0.65(-9.19%) |