Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.754 | 9.980 | 8.926 | 9.815 | 1,062,474 | -0.05(-0.49%) |
Jul 28, 2016 | 10.27 | 10.30 | 9.412 | 9.863 | 881,507 | -0.59(-5.63%) |
Jul 27, 2016 | 10.21 | 10.71 | 10.21 | 10.45 | 619,498 | +0.38(+3.81%) |
Jul 26, 2016 | 9.959 | 10.20 | 9.925 | 10.07 | 683,534 | +0.11(+1.10%) |
Jul 25, 2016 | 9.973 | 10.06 | 9.788 | 9.959 | 289,168 | +0.00(+0.00%) |
Jul 22, 2016 | 9.959 | 10.17 | 9.870 | 9.959 | 249,483 | -0.01(-0.07%) |
Jul 21, 2016 | 10.13 | 10.34 | 9.856 | 9.966 | 459,764 | -0.16(-1.56%) |
Jul 20, 2016 | 9.986 | 10.27 | 9.528 | 10.12 | 646,003 | +0.05(+0.48%) |
Jul 19, 2016 | 10.57 | 10.65 | 9.926 | 10.08 | 794,837 | -0.42(-4.04%) |
Jul 18, 2016 | 10.34 | 10.54 | 10.21 | 10.50 | 373,268 | +0.16(+1.52%) |
Jul 15, 2016 | 10.11 | 10.65 | 10.07 | 10.34 | 305,115 | +0.29(+2.86%) |
Jul 14, 2016 | 10.21 | 10.21 | 9.822 | 10.05 | 315,432 | +0.06(+0.62%) |
Jul 13, 2016 | 9.925 | 10.01 | 9.692 | 9.993 | 262,647 | +0.16(+1.60%) |
Jul 12, 2016 | 9.891 | 10.11 | 9.767 | 9.836 | 283,308 | +0.14(+1.48%) |
Jul 11, 2016 | 9.658 | 9.890 | 9.637 | 9.692 | 297,266 | +0.06(+0.64%) |
Jul 08, 2016 | 9.350 | 9.678 | 9.227 | 9.631 | 245,448 | +0.40(+4.38%) |
Jul 07, 2016 | 9.836 | 10.04 | 9.035 | 9.227 | 740,565 | -0.39(-4.06%) |
Jul 06, 2016 | 8.686 | 9.678 | 8.542 | 9.617 | 906,072 | +0.94(+10.89%) |
Jul 05, 2016 | 8.351 | 8.867 | 8.111 | 8.672 | 1,012,598 | +0.25(+3.01%) |
Jul 01, 2016 | 7.516 | 8.419 | 8.419 | 8.419 | 824,576 | +1.03(+13.89%) |
Jun 30, 2016 | 7.474 | 7.529 | 7.375 | 7.392 | 220,397 | -0.05(-0.64%) |
Jun 29, 2016 | 7.584 | 7.673 | 7.434 | 7.440 | 237,410 | -0.02(-0.28%) |
Jun 28, 2016 | 7.365 | 7.529 | 7.365 | 7.461 | 250,991 | +0.27(+3.81%) |
Jun 27, 2016 | 7.529 | 7.693 | 7.125 | 7.187 | 274,384 | -0.37(-4.89%) |
Jun 24, 2016 | 7.119 | 7.680 | 7.057 | 7.557 | 214,540 | -0.13(-1.69%) |
Jun 23, 2016 | 7.735 | 7.815 | 7.577 | 7.687 | 166,677 | +0.11(+1.45%) |
Jun 22, 2016 | 7.858 | 7.954 | 7.550 | 7.577 | 202,493 | -0.21(-2.72%) |
Jun 21, 2016 | 7.735 | 7.858 | 7.707 | 7.789 | 166,148 | +0.05(+0.71%) |
Jun 20, 2016 | 7.639 | 7.871 | 7.570 | 7.735 | 112,379 | +0.15(+1.99%) |
Jun 17, 2016 | 7.646 | 7.748 | 7.502 | 7.584 | 185,084 | -0.06(-0.81%) |
Jun 16, 2016 | 7.666 | 7.755 | 7.481 | 7.646 | 136,829 | -0.05(-0.62%) |
Jun 15, 2016 | 7.625 | 7.865 | 7.529 | 7.693 | 190,695 | +0.09(+1.17%) |
Jun 14, 2016 | 7.741 | 7.892 | 7.468 | 7.604 | 183,135 | -0.13(-1.68%) |
Jun 13, 2016 | 7.817 | 8.049 | 7.707 | 7.735 | 174,906 | -0.17(-2.16%) |
Jun 10, 2016 | 8.015 | 8.145 | 7.810 | 7.906 | 267,617 | -0.25(-3.02%) |
Jun 09, 2016 | 8.056 | 8.227 | 7.919 | 8.152 | 125,316 | +0.03(+0.34%) |
Jun 08, 2016 | 8.077 | 8.494 | 8.022 | 8.125 | 410,727 | +0.08(+0.94%) |
Jun 07, 2016 | 7.940 | 8.111 | 7.926 | 8.049 | 203,993 | +0.11(+1.38%) |
Jun 06, 2016 | 8.008 | 8.186 | 7.878 | 7.940 | 364,189 | +0.01(+0.17%) |
Jun 03, 2016 | 7.803 | 8.015 | 7.762 | 7.926 | 197,277 | +0.21(+2.66%) |
Jun 02, 2016 | 7.495 | 7.728 | 7.495 | 7.721 | 285,840 | +0.21(+2.83%) |
Jun 01, 2016 | 7.577 | 7.577 | 7.439 | 7.509 | 234,294 | +0.07(+0.92%) |
May 31, 2016 | 7.331 | 7.529 | 7.290 | 7.440 | 151,034 | +0.12(+1.59%) |
May 27, 2016 | 7.420 | 7.324 | 7.324 | 7.324 | 102,706 | -0.06(-0.83%) |
May 26, 2016 | 7.392 | 7.433 | 7.296 | 7.385 | 79,455 | +0.00(+0.00%) |
May 25, 2016 | 7.262 | 7.440 | 7.125 | 7.385 | 68,249 | +0.18(+2.47%) |
May 24, 2016 | 7.255 | 7.310 | 7.125 | 7.207 | 93,195 | -0.06(-0.85%) |
May 23, 2016 | 7.139 | 7.358 | 7.050 | 7.269 | 121,072 | +0.08(+1.05%) |
May 20, 2016 | 7.358 | 7.358 | 7.084 | 7.194 | 133,409 | -0.09(-1.22%) |
May 19, 2016 | 7.071 | 7.474 | 6.845 | 7.283 | 196,196 | +0.15(+2.11%) |
May 18, 2016 | 7.557 | 7.627 | 7.098 | 7.132 | 226,311 | -0.49(-6.46%) |
May 17, 2016 | 7.625 | 7.714 | 7.461 | 7.625 | 124,086 | +0.00(+0.00%) |
May 16, 2016 | 7.693 | 7.700 | 7.433 | 7.625 | 240,275 | +0.10(+1.27%) |
May 13, 2016 | 7.604 | 7.688 | 7.344 | 7.529 | 169,511 | -0.12(-1.61%) |
May 12, 2016 | 7.824 | 8.234 | 7.492 | 7.652 | 416,989 | -0.25(-3.17%) |
May 11, 2016 | 7.988 | 8.066 | 7.760 | 7.903 | 433,117 | -0.08(-1.06%) |
May 10, 2016 | 7.812 | 8.053 | 7.603 | 7.988 | 467,608 | +0.24(+3.11%) |
May 09, 2016 | 7.890 | 8.131 | 7.278 | 7.747 | 486,958 | -0.12(-1.57%) |
May 06, 2016 | 7.838 | 8.209 | 7.831 | 7.870 | 277,990 | -0.02(-0.25%) |
May 05, 2016 | 7.844 | 8.150 | 7.649 | 7.890 | 294,051 | +0.16(+2.11%) |
May 04, 2016 | 7.747 | 7.974 | 7.324 | 7.727 | 336,698 | -0.05(-0.59%) |
May 03, 2016 | 8.053 | 8.053 | 7.623 | 7.773 | 238,528 | -0.28(-3.48%) |