Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.170 | 7.640 | 6.970 | 7.600 | 11,594,523 | +0.35(+4.83%) |
Jul 28, 2016 | 7.200 | 7.460 | 7.120 | 7.250 | 8,804,208 | -0.04(-0.55%) |
Jul 27, 2016 | 7.820 | 8.070 | 7.230 | 7.290 | 11,312,745 | -0.58(-7.37%) |
Jul 26, 2016 | 7.540 | 7.910 | 7.500 | 7.870 | 10,740,161 | +0.25(+3.28%) |
Jul 25, 2016 | 7.960 | 7.970 | 7.540 | 7.620 | 10,448,256 | -0.48(-5.93%) |
Jul 22, 2016 | 8.400 | 8.498 | 7.990 | 8.100 | 10,279,046 | -0.27(-3.23%) |
Jul 21, 2016 | 8.660 | 8.900 | 8.350 | 8.370 | 7,236,399 | -0.32(-3.68%) |
Jul 20, 2016 | 8.350 | 8.800 | 8.030 | 8.690 | 11,072,446 | +0.17(+2.00%) |
Jul 19, 2016 | 8.670 | 8.720 | 8.465 | 8.520 | 5,957,421 | -0.17(-1.96%) |
Jul 18, 2016 | 8.540 | 8.725 | 8.350 | 8.690 | 8,428,708 | +0.05(+0.58%) |
Jul 15, 2016 | 8.790 | 8.890 | 8.625 | 8.640 | 7,057,891 | -0.04(-0.46%) |
Jul 14, 2016 | 8.870 | 9.150 | 8.660 | 8.680 | 7,451,093 | -0.19(-2.14%) |
Jul 13, 2016 | 9.440 | 9.540 | 8.730 | 8.870 | 10,446,801 | -0.46(-4.93%) |
Jul 12, 2016 | 8.680 | 9.500 | 8.680 | 9.330 | 10,107,295 | +0.98(+11.74%) |
Jul 11, 2016 | 8.760 | 8.878 | 8.350 | 8.350 | 8,481,387 | -0.27(-3.13%) |
Jul 08, 2016 | 8.780 | 8.550 | 8.270 | 8.620 | 13,051,474 | +0.07(+0.82%) |
Jul 07, 2016 | 9.380 | 9.526 | 8.460 | 8.550 | 10,766,545 | -0.62(-6.76%) |
Jul 06, 2016 | 8.900 | 9.260 | 8.890 | 9.170 | 7,815,516 | +0.16(+1.78%) |
Jul 05, 2016 | 9.360 | 9.459 | 8.880 | 9.010 | 9,541,291 | -0.74(-7.59%) |
Jul 01, 2016 | 9.330 | 9.750 | 9.750 | 9.750 | 7,461,800 | +0.41(+4.39%) |
Jun 30, 2016 | 9.810 | 9.810 | 9.260 | 9.340 | 10,475,252 | -0.63(-6.32%) |
Jun 29, 2016 | 9.430 | 10.24 | 9.260 | 9.970 | 11,133,867 | +0.79(+8.61%) |
Jun 28, 2016 | 9.350 | 9.400 | 9.110 | 9.180 | 13,405,963 | +0.37(+4.20%) |
Jun 27, 2016 | 9.370 | 9.380 | 8.640 | 8.810 | 8,219,837 | -0.78(-8.13%) |
Jun 24, 2016 | 10.09 | 10.10 | 9.520 | 9.590 | 12,772,228 | -1.19(-11.04%) |
Jun 23, 2016 | 10.74 | 10.81 | 10.58 | 10.78 | 5,314,999 | +0.29(+2.76%) |
Jun 22, 2016 | 10.90 | 10.95 | 10.42 | 10.49 | 5,459,365 | -0.28(-2.60%) |
Jun 21, 2016 | 10.36 | 10.80 | 10.21 | 10.77 | 5,688,813 | +0.26(+2.47%) |
Jun 20, 2016 | 10.62 | 10.77 | 10.36 | 10.51 | 6,698,302 | +0.29(+2.84%) |
Jun 17, 2016 | 9.800 | 10.33 | 9.750 | 10.22 | 9,173,774 | +0.67(+7.02%) |
Jun 16, 2016 | 10.00 | 10.00 | 9.225 | 9.550 | 10,867,118 | -0.69(-6.74%) |
Jun 15, 2016 | 10.15 | 10.48 | 9.800 | 10.24 | 7,555,219 | -0.04(-0.39%) |
Jun 14, 2016 | 10.17 | 10.51 | 9.870 | 10.28 | 6,434,257 | +0.05(+0.49%) |
Jun 13, 2016 | 9.640 | 10.43 | 9.590 | 10.23 | 8,618,231 | +0.33(+3.33%) |
Jun 10, 2016 | 10.50 | 10.55 | 9.880 | 9.900 | 8,684,896 | -0.87(-8.08%) |
Jun 09, 2016 | 10.78 | 11.01 | 10.67 | 10.77 | 6,989,662 | -0.30(-2.71%) |
Jun 08, 2016 | 11.34 | 11.54 | 11.00 | 11.07 | 8,981,595 | +0.04(+0.36%) |
Jun 07, 2016 | 10.91 | 11.17 | 10.78 | 11.03 | 8,815,784 | +0.07(+0.64%) |
Jun 06, 2016 | 10.25 | 11.07 | 10.23 | 10.96 | 9,753,944 | +0.93(+9.27%) |
Jun 03, 2016 | 10.33 | 10.47 | 9.965 | 10.03 | 8,083,991 | -0.28(-2.72%) |
Jun 02, 2016 | 10.05 | 10.34 | 9.850 | 10.31 | 7,758,279 | +0.16(+1.58%) |
Jun 01, 2016 | 9.810 | 10.21 | 9.570 | 10.15 | 8,593,071 | +0.11(+1.10%) |
May 31, 2016 | 10.01 | 10.44 | 9.970 | 10.04 | 6,672,955 | +0.07(+0.70%) |
May 27, 2016 | 10.24 | 9.970 | 9.970 | 9.970 | 8,070,300 | -0.34(-3.30%) |
May 26, 2016 | 10.68 | 10.80 | 10.13 | 10.31 | 8,579,417 | -0.15(-1.43%) |
May 25, 2016 | 9.790 | 10.48 | 9.790 | 10.46 | 9,642,398 | +0.80(+8.28%) |
May 24, 2016 | 9.700 | 9.880 | 9.450 | 9.660 | 6,558,494 | +0.02(+0.21%) |
May 23, 2016 | 9.450 | 9.760 | 9.210 | 9.640 | 5,606,270 | -0.05(-0.52%) |
May 20, 2016 | 9.520 | 9.810 | 9.320 | 9.690 | 6,404,091 | +0.23(+2.43%) |
May 19, 2016 | 9.240 | 9.570 | 9.000 | 9.460 | 9,582,183 | -0.04(-0.42%) |
May 18, 2016 | 9.850 | 10.10 | 9.450 | 9.500 | 7,197,261 | -0.42(-4.23%) |
May 17, 2016 | 9.680 | 10.21 | 9.610 | 9.920 | 9,246,049 | +0.27(+2.80%) |
May 16, 2016 | 9.700 | 10.14 | 9.490 | 9.650 | 10,812,415 | +0.22(+2.33%) |
May 13, 2016 | 9.350 | 9.730 | 9.320 | 9.430 | 6,506,570 | -0.11(-1.15%) |
May 12, 2016 | 9.770 | 9.880 | 9.360 | 9.540 | 10,088,025 | +0.04(+0.42%) |
May 11, 2016 | 9.320 | 9.840 | 8.950 | 9.500 | 13,144,641 | +0.04(+0.42%) |
May 10, 2016 | 8.910 | 9.533 | 8.830 | 9.460 | 14,203,903 | +0.78(+8.99%) |
May 09, 2016 | 8.560 | 8.790 | 8.430 | 8.680 | 9,898,443 | +0.02(+0.23%) |
May 06, 2016 | 8.520 | 9.125 | 8.500 | 8.660 | 9,626,564 | -0.08(-0.92%) |
May 05, 2016 | 8.820 | 9.030 | 8.470 | 8.740 | 9,885,561 | +0.38(+4.55%) |
May 04, 2016 | 8.620 | 8.830 | 8.190 | 8.360 | 8,167,504 | -0.14(-1.65%) |
May 03, 2016 | 9.040 | 9.070 | 8.360 | 8.500 | 13,771,104 | -0.80(-8.60%) |