Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.832 | 8.867 | 8.771 | 8.835 | 12,699,281 | -0.01(-0.07%) |
Jul 28, 2016 | 8.773 | 8.895 | 8.742 | 8.842 | 15,197,960 | +0.04(+0.50%) |
Jul 27, 2016 | 8.973 | 8.988 | 8.742 | 8.798 | 30,627,140 | -0.16(-1.78%) |
Jul 26, 2016 | 8.848 | 8.963 | 8.838 | 8.957 | 16,474,561 | +0.11(+1.23%) |
Jul 25, 2016 | 8.870 | 8.891 | 8.795 | 8.848 | 16,241,567 | -0.03(-0.39%) |
Jul 22, 2016 | 8.860 | 8.891 | 8.820 | 8.882 | 13,416,593 | +0.04(+0.49%) |
Jul 21, 2016 | 8.857 | 8.929 | 8.801 | 8.838 | 15,251,197 | -0.09(-0.98%) |
Jul 20, 2016 | 8.851 | 8.935 | 8.770 | 8.926 | 19,493,572 | +0.10(+1.13%) |
Jul 19, 2016 | 8.813 | 8.858 | 8.764 | 8.826 | 20,261,486 | -0.05(-0.60%) |
Jul 18, 2016 | 8.938 | 8.941 | 8.848 | 8.879 | 22,276,628 | -0.02(-0.18%) |
Jul 15, 2016 | 9.060 | 9.069 | 8.851 | 8.895 | 28,437,788 | -0.17(-1.82%) |
Jul 14, 2016 | 8.820 | 9.172 | 8.736 | 9.060 | 60,967,484 | +0.26(+2.98%) |
Jul 13, 2016 | 8.474 | 8.888 | 8.346 | 8.798 | 70,289,696 | +0.37(+4.40%) |
Jul 12, 2016 | 8.414 | 8.477 | 8.358 | 8.427 | 28,345,752 | +0.11(+1.31%) |
Jul 11, 2016 | 8.274 | 8.386 | 8.268 | 8.318 | 23,841,840 | +0.04(+0.53%) |
Jul 08, 2016 | 8.177 | 8.327 | 8.071 | 8.274 | 31,691,768 | +0.20(+2.51%) |
Jul 07, 2016 | 8.081 | 8.184 | 8.046 | 8.071 | 14,214,862 | +0.07(+0.82%) |
Jul 05, 2016 | 8.121 | 8.149 | 7.962 | 8.006 | 21,543,968 | -0.17(-2.06%) |
Jul 01, 2016 | 8.143 | 8.174 | 8.174 | 8.174 | 15,529,808 | +0.04(+0.50%) |
Jun 30, 2016 | 8.024 | 8.134 | 7.875 | 8.134 | 25,911,100 | +0.12(+1.56%) |
Jun 29, 2016 | 7.915 | 8.023 | 7.881 | 8.009 | 20,473,198 | +0.18(+2.31%) |
Jun 28, 2016 | 7.719 | 7.839 | 7.681 | 7.828 | 27,250,266 | +0.19(+2.53%) |
Jun 27, 2016 | 7.925 | 7.978 | 7.619 | 7.635 | 32,403,424 | -0.38(-4.75%) |
Jun 24, 2016 | 8.068 | 8.215 | 7.956 | 8.015 | 43,237,176 | -0.41(-4.81%) |
Jun 23, 2016 | 8.367 | 8.436 | 8.355 | 8.421 | 12,227,971 | +0.14(+1.69%) |
Jun 22, 2016 | 8.327 | 8.363 | 8.268 | 8.280 | 16,279,352 | -0.02(-0.30%) |
Jun 21, 2016 | 8.336 | 8.369 | 8.218 | 8.305 | 24,446,200 | -0.12(-1.37%) |
Jun 20, 2016 | 8.445 | 8.548 | 8.421 | 8.421 | 20,880,518 | +0.08(+0.93%) |
Jun 17, 2016 | 8.249 | 8.383 | 8.218 | 8.343 | 27,922,998 | +0.10(+1.21%) |
Jun 16, 2016 | 8.159 | 8.255 | 8.062 | 8.243 | 18,061,106 | +0.01(+0.15%) |
Jun 15, 2016 | 8.274 | 8.361 | 8.221 | 8.230 | 17,953,922 | +0.00(+0.00%) |
Jun 14, 2016 | 8.277 | 8.374 | 8.184 | 8.230 | 18,849,054 | -0.06(-0.75%) |
Jun 13, 2016 | 8.346 | 8.411 | 8.283 | 8.293 | 20,814,294 | -0.06(-0.71%) |
Jun 10, 2016 | 8.321 | 8.396 | 8.297 | 8.352 | 14,105,227 | -0.08(-1.00%) |
Jun 09, 2016 | 8.402 | 8.458 | 8.299 | 8.436 | 16,814,734 | +0.02(+0.19%) |
Jun 08, 2016 | 8.252 | 8.502 | 8.224 | 8.421 | 24,428,008 | +0.17(+2.00%) |
Jun 07, 2016 | 8.330 | 8.349 | 8.224 | 8.255 | 21,193,782 | -0.01(-0.11%) |
Jun 06, 2016 | 8.324 | 8.358 | 8.184 | 8.265 | 25,226,516 | -0.04(-0.53%) |
Jun 03, 2016 | 8.240 | 8.343 | 8.168 | 8.308 | 15,574,481 | +0.07(+0.83%) |
Jun 02, 2016 | 8.127 | 8.252 | 8.127 | 8.240 | 16,587,780 | +0.06(+0.76%) |
Jun 01, 2016 | 8.165 | 8.196 | 8.068 | 8.177 | 19,020,218 | -0.07(-0.79%) |
May 31, 2016 | 8.109 | 8.283 | 8.084 | 8.243 | 27,664,626 | +0.17(+2.09%) |
May 27, 2016 | 8.056 | 8.074 | 8.074 | 8.074 | 19,253,782 | +0.03(+0.43%) |
May 26, 2016 | 7.981 | 8.090 | 7.975 | 8.040 | 12,299,885 | +0.00(+0.04%) |
May 25, 2016 | 7.940 | 8.059 | 7.934 | 8.037 | 16,297,399 | +0.12(+1.45%) |
May 24, 2016 | 7.959 | 8.021 | 7.856 | 7.922 | 27,398,676 | -0.04(-0.47%) |
May 23, 2016 | 8.000 | 8.049 | 7.950 | 7.959 | 15,114,722 | -0.07(-0.93%) |
May 20, 2016 | 7.956 | 8.094 | 7.953 | 8.034 | 17,775,172 | +0.08(+1.06%) |
May 19, 2016 | 7.897 | 8.000 | 7.858 | 7.950 | 21,349,350 | -0.06(-0.78%) |
May 18, 2016 | 7.860 | 8.080 | 7.856 | 8.012 | 26,855,988 | +0.10(+1.30%) |
May 17, 2016 | 7.816 | 8.056 | 7.796 | 7.909 | 29,234,154 | +0.06(+0.75%) |
May 16, 2016 | 7.819 | 7.914 | 7.816 | 7.850 | 19,553,702 | +0.03(+0.44%) |
May 13, 2016 | 7.925 | 7.975 | 7.757 | 7.816 | 28,349,370 | -0.13(-1.64%) |
May 12, 2016 | 8.080 | 8.108 | 7.891 | 7.947 | 25,838,052 | -0.11(-1.35%) |
May 11, 2016 | 8.205 | 8.211 | 8.056 | 8.056 | 14,239,447 | -0.15(-1.82%) |
May 10, 2016 | 8.056 | 8.242 | 8.056 | 8.205 | 19,626,578 | +0.16(+2.01%) |
May 09, 2016 | 8.146 | 8.146 | 7.990 | 8.043 | 18,010,802 | -0.10(-1.19%) |
May 06, 2016 | 8.065 | 8.183 | 8.040 | 8.140 | 15,209,308 | +0.04(+0.46%) |
May 05, 2016 | 8.152 | 8.245 | 8.090 | 8.102 | 21,150,274 | -0.04(-0.50%) |
May 04, 2016 | 8.239 | 8.283 | 8.099 | 8.143 | 19,133,366 | -0.12(-1.39%) |
May 03, 2016 | 8.339 | 8.382 | 8.168 | 8.258 | 31,022,996 | -0.26(-3.07%) |