Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.618 | 8.806 | 8.497 | 8.806 | 76,702 | +0.34(+4.01%) |
Jul 28, 2016 | 8.474 | 8.504 | 8.442 | 8.467 | 46,896 | -0.11(-1.32%) |
Jul 27, 2016 | 8.587 | 8.602 | 8.468 | 8.580 | 23,877 | +0.01(+0.09%) |
Jul 26, 2016 | 8.580 | 8.645 | 8.542 | 8.572 | 29,648 | +0.00(+0.00%) |
Jul 25, 2016 | 8.678 | 8.678 | 8.527 | 8.572 | 69,116 | -0.14(-1.64%) |
Jul 22, 2016 | 8.587 | 8.738 | 8.565 | 8.716 | 73,640 | +0.14(+1.67%) |
Jul 21, 2016 | 8.648 | 8.655 | 8.535 | 8.572 | 66,334 | -0.02(-0.18%) |
Jul 20, 2016 | 8.577 | 8.647 | 8.512 | 8.587 | 53,159 | +0.02(+0.26%) |
Jul 19, 2016 | 8.550 | 8.580 | 8.464 | 8.565 | 448,014 | +0.05(+0.53%) |
Jul 18, 2016 | 8.301 | 8.557 | 8.301 | 8.520 | 412,937 | +0.20(+2.45%) |
Jul 15, 2016 | 8.195 | 8.324 | 8.188 | 8.316 | 33,994 | +0.06(+0.73%) |
Jul 14, 2016 | 8.271 | 8.346 | 8.241 | 8.256 | 81,305 | +0.16(+1.95%) |
Jul 13, 2016 | 7.977 | 8.097 | 7.955 | 8.097 | 22,633 | +0.15(+1.87%) |
Jul 12, 2016 | 7.999 | 8.087 | 7.947 | 7.949 | 43,760 | +0.09(+1.18%) |
Jul 11, 2016 | 7.871 | 7.886 | 7.796 | 7.856 | 38,737 | +0.08(+0.97%) |
Jul 08, 2016 | 7.645 | 7.781 | 7.611 | 7.781 | 29,763 | +0.34(+4.56%) |
Jul 07, 2016 | 7.490 | 7.592 | 7.441 | 7.441 | 21,573 | -0.16(-2.10%) |
Jul 05, 2016 | 7.698 | 7.698 | 7.548 | 7.601 | 27,288 | -0.16(-2.12%) |
Jul 01, 2016 | 7.758 | 7.766 | 7.766 | 7.766 | 23,741 | +0.07(+0.88%) |
Jun 30, 2016 | 7.621 | 7.766 | 7.621 | 7.698 | 18,943 | +0.10(+1.31%) |
Jun 29, 2016 | 7.426 | 7.615 | 7.426 | 7.598 | 57,656 | +0.35(+4.76%) |
Jun 28, 2016 | 7.155 | 7.260 | 7.132 | 7.253 | 48,632 | +0.24(+3.44%) |
Jun 27, 2016 | 7.095 | 7.095 | 6.944 | 7.012 | 37,179 | -0.08(-1.06%) |
Jun 24, 2016 | 7.080 | 7.143 | 7.057 | 7.087 | 24,123 | -0.21(-2.89%) |
Jun 23, 2016 | 7.185 | 7.306 | 7.185 | 7.298 | 3,403 | +0.21(+2.98%) |
Jun 22, 2016 | 7.087 | 7.140 | 7.049 | 7.087 | 9,382 | +0.20(+2.91%) |
Jun 21, 2016 | 6.901 | 6.935 | 6.821 | 6.886 | 9,585 | -0.01(-0.21%) |
Jun 20, 2016 | 6.901 | 6.937 | 6.821 | 6.901 | 7,672 | +0.20(+2.94%) |
Jun 17, 2016 | 6.696 | 6.711 | 6.686 | 6.704 | 5,792 | +0.18(+2.80%) |
Jun 16, 2016 | 6.448 | 6.521 | 6.434 | 6.521 | 9,429 | -0.07(-1.00%) |
Jun 15, 2016 | 6.543 | 6.635 | 6.543 | 6.587 | 16,249 | +0.11(+1.69%) |
Jun 14, 2016 | 6.660 | 6.732 | 6.477 | 6.477 | 116,338 | -0.12(-1.77%) |
Jun 13, 2016 | 6.704 | 6.719 | 6.594 | 6.594 | 26,240 | -0.23(-3.32%) |
Jun 10, 2016 | 6.872 | 6.872 | 6.784 | 6.821 | 10,645 | -0.20(-2.91%) |
Jun 09, 2016 | 7.091 | 7.091 | 6.974 | 7.025 | 40,986 | -0.09(-1.23%) |
Jun 08, 2016 | 6.930 | 7.145 | 6.916 | 7.113 | 24,120 | +0.32(+4.73%) |
Jun 07, 2016 | 6.766 | 6.813 | 6.740 | 6.791 | 92,800 | +0.07(+1.11%) |
Jun 06, 2016 | 6.631 | 6.718 | 6.631 | 6.717 | 14,233 | +0.12(+1.86%) |
Jun 03, 2016 | 6.543 | 6.594 | 6.492 | 6.594 | 55,442 | +0.15(+2.26%) |
Jun 02, 2016 | 6.397 | 6.485 | 6.324 | 6.448 | 53,812 | +0.12(+1.96%) |
Jun 01, 2016 | 6.236 | 6.339 | 6.178 | 6.324 | 212,008 | +0.19(+3.10%) |
May 31, 2016 | 6.222 | 6.280 | 6.061 | 6.134 | 14,567 | -0.07(-1.18%) |
May 27, 2016 | 6.251 | 6.207 | 6.207 | 6.207 | 46,695 | -0.09(-1.50%) |
May 26, 2016 | 6.280 | 6.355 | 6.280 | 6.302 | 3,932 | +0.05(+0.82%) |
May 25, 2016 | 6.353 | 6.412 | 6.251 | 6.251 | 18,704 | -0.06(-0.92%) |
May 24, 2016 | 6.368 | 6.455 | 6.280 | 6.309 | 24,604 | +0.00(+0.00%) |
May 23, 2016 | 6.324 | 6.346 | 6.229 | 6.309 | 9,210 | -0.15(-2.30%) |
May 20, 2016 | 6.484 | 6.510 | 6.426 | 6.458 | 12,924 | +0.12(+1.88%) |
May 19, 2016 | 6.368 | 6.397 | 6.324 | 6.339 | 12,455 | -0.16(-2.47%) |
May 18, 2016 | 6.499 | 6.558 | 6.499 | 6.499 | 6,937 | -0.11(-1.66%) |
May 17, 2016 | 6.704 | 6.726 | 6.580 | 6.609 | 20,626 | -0.15(-2.27%) |
May 16, 2016 | 6.748 | 6.762 | 6.718 | 6.762 | 8,008 | +0.07(+0.98%) |
May 13, 2016 | 6.823 | 6.823 | 6.660 | 6.696 | 25,803 | -0.20(-2.86%) |
May 12, 2016 | 6.908 | 6.937 | 6.764 | 6.894 | 23,735 | -0.02(-0.32%) |
May 11, 2016 | 6.894 | 6.923 | 6.769 | 6.916 | 64,381 | +0.22(+3.27%) |
May 10, 2016 | 6.587 | 6.696 | 6.550 | 6.696 | 58,334 | +0.20(+3.15%) |
May 09, 2016 | 6.458 | 6.492 | 6.141 | 6.492 | 27,460 | -0.08(-1.22%) |
May 06, 2016 | 6.485 | 6.572 | 6.477 | 6.572 | 25,916 | +0.08(+1.24%) |
May 05, 2016 | 6.660 | 6.660 | 6.458 | 6.492 | 10,525 | -0.03(-0.49%) |
May 04, 2016 | 6.470 | 6.543 | 6.470 | 6.524 | 7,838 | +0.03(+0.49%) |
May 03, 2016 | 6.558 | 6.558 | 6.448 | 6.492 | 142,286 | -0.23(-3.37%) |