Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.630 | 8.850 | 8.550 | 8.720 | 1,148,947 | +0.14(+1.63%) |
Jul 28, 2016 | 8.760 | 8.760 | 8.350 | 8.580 | 951,784 | -0.01(-0.12%) |
Jul 27, 2016 | 8.150 | 8.730 | 8.080 | 8.590 | 1,283,457 | +0.59(+7.37%) |
Jul 26, 2016 | 7.700 | 8.110 | 7.670 | 8.000 | 766,630 | +0.30(+3.90%) |
Jul 25, 2016 | 7.890 | 7.950 | 7.570 | 7.700 | 1,145,061 | -0.37(-4.58%) |
Jul 22, 2016 | 8.010 | 8.150 | 7.910 | 8.070 | 887,187 | -0.08(-0.98%) |
Jul 21, 2016 | 7.820 | 8.170 | 7.790 | 8.150 | 1,003,481 | +0.36(+4.62%) |
Jul 20, 2016 | 8.200 | 8.200 | 7.710 | 7.790 | 1,779,534 | -0.65(-7.70%) |
Jul 19, 2016 | 8.500 | 8.572 | 8.370 | 8.440 | 537,659 | -0.13(-1.52%) |
Jul 18, 2016 | 8.550 | 8.680 | 8.360 | 8.570 | 721,835 | -0.04(-0.46%) |
Jul 15, 2016 | 8.610 | 8.780 | 8.540 | 8.610 | 718,120 | -0.17(-1.94%) |
Jul 14, 2016 | 8.490 | 8.790 | 8.430 | 8.780 | 859,443 | -0.01(-0.11%) |
Jul 13, 2016 | 8.710 | 8.950 | 8.400 | 8.790 | 1,763,141 | +0.28(+3.29%) |
Jul 12, 2016 | 8.920 | 9.030 | 8.380 | 8.510 | 1,971,740 | -0.36(-4.06%) |
Jul 11, 2016 | 8.750 | 8.930 | 8.550 | 8.870 | 1,802,826 | +0.18(+2.07%) |
Jul 08, 2016 | 8.080 | 8.800 | 8.020 | 8.690 | 2,256,308 | +0.64(+7.95%) |
Jul 07, 2016 | 8.130 | 8.335 | 7.890 | 8.050 | 2,389,776 | -0.14(-1.71%) |
Jul 06, 2016 | 7.860 | 8.190 | 7.720 | 8.190 | 1,991,437 | +0.44(+5.68%) |
Jul 05, 2016 | 7.790 | 7.810 | 7.500 | 7.750 | 2,190,129 | +0.14(+1.84%) |
Jul 01, 2016 | 7.210 | 7.610 | 7.610 | 7.610 | 1,427,500 | +0.63(+9.03%) |
Jun 30, 2016 | 7.000 | 7.025 | 6.810 | 6.980 | 1,067,653 | +0.10(+1.45%) |
Jun 29, 2016 | 6.390 | 7.020 | 6.370 | 6.880 | 2,259,545 | +0.64(+10.26%) |
Jun 28, 2016 | 6.170 | 6.410 | 6.130 | 6.240 | 722,399 | +0.06(+0.97%) |
Jun 27, 2016 | 6.340 | 6.380 | 6.030 | 6.180 | 1,010,830 | -0.11(-1.75%) |
Jun 24, 2016 | 6.500 | 6.620 | 6.170 | 6.290 | 1,540,555 | +0.11(+1.78%) |
Jun 23, 2016 | 6.380 | 6.430 | 6.160 | 6.180 | 745,537 | -0.19(-2.98%) |
Jun 22, 2016 | 6.260 | 6.385 | 6.150 | 6.370 | 647,436 | +0.11(+1.76%) |
Jun 21, 2016 | 6.220 | 6.380 | 6.190 | 6.260 | 558,848 | -0.15(-2.34%) |
Jun 20, 2016 | 6.180 | 6.480 | 6.010 | 6.410 | 772,306 | +0.19(+3.05%) |
Jun 17, 2016 | 6.370 | 6.500 | 6.125 | 6.220 | 8,190,642 | -0.01(-0.16%) |
Jun 16, 2016 | 6.660 | 6.870 | 6.150 | 6.230 | 2,236,915 | -0.22(-3.41%) |
Jun 15, 2016 | 6.290 | 6.560 | 6.200 | 6.450 | 1,844,618 | +0.20(+3.20%) |
Jun 14, 2016 | 6.440 | 6.500 | 6.120 | 6.250 | 1,803,471 | -0.19(-2.95%) |
Jun 13, 2016 | 6.580 | 6.680 | 6.300 | 6.440 | 2,391,941 | -0.06(-0.92%) |
Jun 10, 2016 | 6.530 | 6.730 | 6.360 | 6.500 | 2,058,183 | -0.03(-0.46%) |
Jun 09, 2016 | 6.230 | 6.590 | 6.110 | 6.530 | 1,568,521 | +0.31(+4.98%) |
Jun 08, 2016 | 6.540 | 6.670 | 6.010 | 6.220 | 3,227,838 | -0.10(-1.58%) |
Jun 07, 2016 | 6.220 | 6.420 | 6.180 | 6.320 | 774,801 | +0.00(+0.00%) |
Jun 06, 2016 | 6.340 | 6.350 | 6.000 | 6.320 | 988,369 | +0.10(+1.61%) |
Jun 03, 2016 | 5.730 | 6.230 | 5.619 | 6.220 | 1,825,011 | +0.82(+15.19%) |
Jun 02, 2016 | 5.450 | 5.490 | 5.350 | 5.400 | 699,808 | -0.10(-1.82%) |
Jun 01, 2016 | 5.570 | 5.710 | 5.360 | 5.500 | 403,736 | -0.07(-1.26%) |
May 31, 2016 | 5.470 | 5.730 | 5.390 | 5.570 | 463,963 | +0.08(+1.46%) |
May 27, 2016 | 5.750 | 5.490 | 5.490 | 5.490 | 783,800 | -0.31(-5.34%) |
May 26, 2016 | 5.990 | 6.000 | 5.718 | 5.800 | 735,370 | -0.01(-0.17%) |
May 25, 2016 | 5.450 | 5.850 | 5.397 | 5.810 | 880,195 | +0.32(+5.83%) |
May 24, 2016 | 5.890 | 6.000 | 5.480 | 5.490 | 1,071,535 | -0.56(-9.26%) |
May 23, 2016 | 6.000 | 6.190 | 5.780 | 6.050 | 640,076 | -0.12(-1.94%) |
May 20, 2016 | 6.120 | 6.220 | 5.850 | 6.170 | 1,020,373 | +0.08(+1.31%) |
May 19, 2016 | 5.770 | 6.160 | 5.380 | 6.090 | 1,281,429 | +0.13(+2.18%) |
May 18, 2016 | 6.450 | 6.630 | 5.920 | 5.960 | 1,170,890 | -0.67(-10.11%) |
May 17, 2016 | 6.440 | 6.640 | 6.310 | 6.630 | 1,083,292 | +0.25(+3.92%) |
May 16, 2016 | 6.400 | 6.610 | 6.310 | 6.380 | 1,024,667 | +0.10(+1.59%) |
May 13, 2016 | 6.360 | 6.410 | 6.220 | 6.280 | 873,830 | -0.04(-0.63%) |
May 12, 2016 | 6.440 | 6.520 | 6.170 | 6.320 | 1,041,869 | -0.28(-4.24%) |
May 11, 2016 | 6.540 | 6.690 | 6.280 | 6.600 | 876,935 | +0.22(+3.45%) |
May 10, 2016 | 6.020 | 6.436 | 5.990 | 6.380 | 690,296 | +0.36(+5.98%) |
May 09, 2016 | 6.160 | 6.247 | 6.000 | 6.020 | 740,339 | -0.45(-6.96%) |
May 06, 2016 | 6.050 | 6.540 | 6.050 | 6.470 | 1,033,783 | +0.47(+7.83%) |
May 05, 2016 | 5.880 | 6.040 | 5.835 | 6.000 | 706,264 | +0.25(+4.35%) |
May 04, 2016 | 6.040 | 6.250 | 5.700 | 5.750 | 944,496 | -0.44(-7.11%) |
May 03, 2016 | 6.170 | 6.340 | 6.040 | 6.190 | 766,447 | +0.01(+0.16%) |