Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.200 | 9.860 | 9.200 | 9.400 | 40,583 | +0.01(+0.14%) |
Jul 28, 2016 | 10.10 | 10.60 | 9.000 | 9.387 | 114,021 | -0.91(-8.86%) |
Jul 27, 2016 | 10.70 | 11.49 | 10.30 | 10.30 | 52,542 | -0.60(-5.50%) |
Jul 26, 2016 | 11.10 | 11.10 | 10.80 | 10.90 | 32,373 | +0.10(+0.93%) |
Jul 25, 2016 | 12.00 | 12.20 | 10.80 | 10.80 | 89,266 | -1.10(-9.24%) |
Jul 22, 2016 | 11.80 | 12.10 | 11.38 | 11.90 | 138,831 | +0.10(+0.85%) |
Jul 21, 2016 | 10.30 | 12.70 | 10.20 | 11.80 | 279,224 | +1.60(+15.69%) |
Jul 20, 2016 | 10.10 | 10.40 | 9.700 | 10.20 | 47,049 | +0.00(+0.00%) |
Jul 19, 2016 | 10.00 | 10.50 | 10.00 | 10.20 | 57,409 | +0.00(+0.00%) |
Jul 18, 2016 | 9.599 | 10.50 | 9.239 | 10.20 | 77,257 | +0.40(+4.09%) |
Jul 15, 2016 | 10.00 | 10.10 | 9.248 | 9.799 | 100,006 | -0.18(-1.79%) |
Jul 14, 2016 | 10.50 | 10.90 | 9.693 | 9.978 | 105,458 | -0.42(-4.06%) |
Jul 13, 2016 | 9.800 | 11.00 | 9.600 | 10.40 | 200,474 | +0.99(+10.50%) |
Jul 12, 2016 | 8.901 | 9.579 | 8.900 | 9.412 | 104,449 | +0.58(+6.51%) |
Jul 11, 2016 | 9.000 | 9.482 | 8.530 | 8.837 | 115,302 | +0.08(+0.97%) |
Jul 08, 2016 | 8.600 | 9.000 | 8.230 | 8.752 | 101,369 | +0.52(+6.34%) |
Jul 07, 2016 | 8.000 | 8.790 | 8.000 | 8.230 | 67,218 | +0.03(+0.37%) |
Jul 06, 2016 | 8.400 | 8.500 | 7.900 | 8.200 | 84,600 | +0.02(+0.26%) |
Jul 05, 2016 | 8.800 | 8.800 | 8.000 | 8.179 | 120,502 | -0.68(-7.72%) |
Jul 01, 2016 | 8.400 | 8.863 | 8.863 | 8.863 | 162,140 | +0.76(+9.42%) |
Jun 30, 2016 | 8.450 | 8.844 | 8.100 | 8.100 | 91,345 | -0.10(-1.22%) |
Jun 29, 2016 | 8.809 | 8.965 | 8.200 | 8.200 | 106,058 | +0.30(+3.80%) |
Jun 28, 2016 | 7.280 | 8.800 | 7.280 | 7.900 | 146,991 | +0.90(+12.86%) |
Jun 27, 2016 | 8.126 | 8.350 | 7.000 | 7.000 | 175,145 | -1.29(-15.57%) |
Jun 24, 2016 | 9.200 | 9.298 | 8.291 | 8.291 | 919,510 | -1.36(-14.07%) |
Jun 23, 2016 | 9.200 | 9.764 | 9.062 | 9.649 | 102,161 | +0.64(+7.14%) |
Jun 22, 2016 | 9.000 | 9.333 | 9.000 | 9.006 | 108,430 | -0.23(-2.46%) |
Jun 21, 2016 | 9.700 | 10.20 | 9.100 | 9.233 | 138,978 | -0.67(-6.74%) |
Jun 20, 2016 | 10.20 | 10.70 | 9.776 | 9.900 | 68,176 | -0.04(-0.45%) |
Jun 17, 2016 | 9.500 | 10.39 | 9.424 | 9.945 | 172,246 | +0.52(+5.48%) |
Jun 16, 2016 | 9.500 | 9.700 | 9.065 | 9.428 | 64,423 | -0.07(-0.76%) |
Jun 15, 2016 | 9.800 | 9.999 | 9.071 | 9.500 | 47,938 | -0.06(-0.66%) |
Jun 14, 2016 | 9.500 | 9.718 | 9.398 | 9.563 | 70,231 | +0.36(+3.92%) |
Jun 13, 2016 | 10.00 | 10.20 | 9.000 | 9.202 | 132,026 | -1.00(-9.78%) |
Jun 10, 2016 | 11.00 | 11.00 | 10.20 | 10.20 | 46,183 | -0.80(-7.27%) |
Jun 09, 2016 | 11.00 | 11.00 | 10.50 | 11.00 | 42,327 | +0.10(+0.92%) |
Jun 08, 2016 | 11.30 | 11.30 | 10.70 | 10.90 | 54,250 | -0.20(-1.80%) |
Jun 07, 2016 | 10.60 | 11.50 | 10.60 | 11.10 | 80,663 | +0.50(+4.72%) |
Jun 06, 2016 | 10.80 | 11.20 | 10.60 | 10.60 | 95,684 | -0.20(-1.85%) |
Jun 03, 2016 | 10.90 | 11.20 | 10.50 | 10.80 | 44,102 | -0.10(-0.92%) |
Jun 02, 2016 | 11.00 | 11.70 | 10.60 | 10.90 | 64,076 | -0.50(-4.39%) |
Jun 01, 2016 | 10.80 | 11.50 | 10.20 | 11.40 | 106,954 | +0.30(+2.70%) |
May 31, 2016 | 10.50 | 11.20 | 10.40 | 11.10 | 128,100 | +0.60(+5.71%) |
May 27, 2016 | 9.900 | 10.50 | 10.50 | 10.50 | 179,580 | +0.40(+3.96%) |
May 26, 2016 | 10.30 | 11.00 | 9.023 | 10.10 | 375,178 | +0.40(+4.12%) |
May 25, 2016 | 7.079 | 9.800 | 7.079 | 9.700 | 593,603 | +3.30(+51.56%) |
May 24, 2016 | 7.300 | 7.300 | 5.700 | 6.400 | 651,220 | -0.71(-10.05%) |
May 23, 2016 | 7.100 | 7.630 | 6.800 | 7.115 | 150,324 | -0.08(-1.10%) |
May 20, 2016 | 7.700 | 7.882 | 6.983 | 7.194 | 147,757 | -0.31(-4.08%) |
May 19, 2016 | 7.800 | 8.129 | 7.500 | 7.500 | 92,798 | -0.30(-3.81%) |
May 18, 2016 | 8.300 | 8.300 | 7.500 | 7.797 | 149,351 | -0.50(-6.06%) |
May 17, 2016 | 8.500 | 8.700 | 8.050 | 8.300 | 101,149 | -0.15(-1.82%) |
May 16, 2016 | 8.100 | 8.739 | 8.000 | 8.454 | 75,898 | +0.55(+7.00%) |
May 13, 2016 | 8.001 | 9.000 | 7.500 | 7.901 | 99,968 | -0.07(-0.89%) |
May 12, 2016 | 8.707 | 8.996 | 7.750 | 7.972 | 110,995 | -0.63(-7.37%) |
May 11, 2016 | 8.900 | 9.069 | 8.600 | 8.606 | 34,470 | -0.22(-2.51%) |
May 10, 2016 | 8.119 | 9.000 | 8.119 | 8.828 | 66,102 | +0.53(+6.35%) |
May 09, 2016 | 9.059 | 9.066 | 8.073 | 8.301 | 81,257 | -0.55(-6.19%) |
May 06, 2016 | 8.959 | 10.10 | 8.503 | 8.849 | 79,027 | +0.15(+1.71%) |
May 05, 2016 | 9.500 | 9.772 | 8.601 | 8.700 | 58,112 | -0.60(-6.46%) |
May 04, 2016 | 9.400 | 10.20 | 9.300 | 9.301 | 63,594 | +0.00(+0.00%) |
May 03, 2016 | 9.900 | 10.00 | 8.638 | 9.301 | 110,108 | -0.70(-6.99%) |