Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.782 | 9.730 | 8.782 | 9.730 | 66,080 | +0.74(+8.17%) |
Jul 28, 2016 | 8.569 | 9.130 | 8.530 | 8.994 | 13,531 | +0.07(+0.76%) |
Jul 27, 2016 | 8.888 | 9.120 | 8.772 | 8.927 | 13,054 | +0.00(+0.00%) |
Jul 26, 2016 | 8.453 | 9.024 | 8.308 | 8.927 | 24,853 | +0.18(+2.10%) |
Jul 25, 2016 | 8.559 | 8.898 | 8.472 | 8.743 | 15,292 | -0.07(-0.77%) |
Jul 22, 2016 | 8.521 | 9.033 | 8.492 | 8.811 | 5,533 | +0.01(+0.11%) |
Jul 21, 2016 | 8.646 | 9.120 | 8.569 | 8.801 | 8,940 | -0.05(-0.55%) |
Jul 20, 2016 | 8.762 | 8.936 | 8.608 | 8.849 | 20,245 | -0.09(-0.97%) |
Jul 19, 2016 | 8.985 | 9.149 | 8.838 | 8.936 | 4,529 | -0.09(-0.96%) |
Jul 18, 2016 | 8.801 | 9.062 | 8.743 | 9.024 | 14,110 | +0.17(+1.97%) |
Jul 15, 2016 | 8.801 | 8.975 | 8.733 | 8.849 | 12,046 | +0.10(+1.10%) |
Jul 14, 2016 | 8.598 | 8.917 | 8.598 | 8.753 | 30,748 | -0.07(-0.77%) |
Jul 13, 2016 | 8.772 | 8.849 | 8.685 | 8.820 | 15,453 | +0.01(+0.11%) |
Jul 12, 2016 | 8.782 | 8.917 | 8.675 | 8.811 | 30,543 | +0.07(+0.77%) |
Jul 11, 2016 | 8.704 | 8.907 | 8.598 | 8.743 | 4,258 | +0.06(+0.67%) |
Jul 08, 2016 | 8.608 | 8.724 | 8.598 | 8.685 | 44,904 | +0.09(+1.01%) |
Jul 07, 2016 | 8.521 | 8.627 | 8.443 | 8.598 | 19,081 | +0.15(+1.72%) |
Jul 06, 2016 | 8.782 | 8.782 | 8.201 | 8.453 | 3,295 | -0.14(-1.58%) |
Jul 05, 2016 | 8.733 | 8.733 | 8.559 | 8.588 | 28,957 | -0.18(-2.09%) |
Jul 01, 2016 | 8.772 | 8.772 | 8.772 | 8.772 | 14,578 | +0.15(+1.80%) |
Jun 30, 2016 | 8.114 | 8.956 | 8.114 | 8.617 | 72,926 | +0.40(+4.82%) |
Jun 29, 2016 | 8.269 | 8.288 | 8.211 | 8.221 | 55,754 | +0.04(+0.47%) |
Jun 28, 2016 | 8.501 | 8.695 | 8.172 | 8.182 | 41,240 | -0.35(-4.08%) |
Jun 27, 2016 | 8.695 | 8.704 | 8.477 | 8.530 | 20,844 | -0.14(-1.56%) |
Jun 24, 2016 | 8.666 | 8.743 | 8.637 | 8.666 | 13,400 | -0.15(-1.65%) |
Jun 23, 2016 | 8.743 | 8.927 | 8.651 | 8.811 | 12,666 | +0.11(+1.22%) |
Jun 22, 2016 | 8.724 | 8.811 | 8.588 | 8.704 | 225,613 | +0.02(+0.22%) |
Jun 21, 2016 | 8.840 | 8.869 | 8.685 | 8.685 | 4,224 | -0.11(-1.21%) |
Jun 20, 2016 | 8.753 | 9.033 | 8.743 | 8.791 | 41,254 | +0.04(+0.44%) |
Jun 17, 2016 | 8.830 | 8.849 | 8.704 | 8.753 | 17,368 | -0.12(-1.31%) |
Jun 16, 2016 | 8.898 | 8.965 | 8.830 | 8.869 | 73,041 | -0.03(-0.33%) |
Jun 15, 2016 | 8.849 | 9.077 | 8.801 | 8.898 | 15,367 | +0.05(+0.55%) |
Jun 14, 2016 | 8.772 | 9.033 | 8.656 | 8.849 | 21,296 | +0.08(+0.88%) |
Jun 13, 2016 | 8.849 | 8.849 | 8.695 | 8.772 | 21,500 | -0.08(-0.87%) |
Jun 10, 2016 | 8.704 | 9.004 | 8.704 | 8.849 | 21,709 | +0.15(+1.67%) |
Jun 09, 2016 | 8.656 | 8.733 | 8.559 | 8.704 | 60,524 | +0.10(+1.12%) |
Jun 08, 2016 | 8.511 | 8.791 | 8.511 | 8.608 | 36,797 | +0.10(+1.14%) |
Jun 07, 2016 | 8.463 | 8.753 | 8.463 | 8.511 | 153,509 | -0.19(-2.22%) |
Jun 06, 2016 | 8.791 | 8.791 | 8.511 | 8.704 | 28,771 | +0.18(+2.16%) |
Jun 03, 2016 | 8.782 | 8.956 | 8.492 | 8.521 | 26,071 | -0.06(-0.68%) |
Jun 02, 2016 | 8.782 | 8.927 | 8.453 | 8.579 | 28,775 | +0.00(+0.00%) |
Jun 01, 2016 | 8.569 | 8.791 | 8.511 | 8.579 | 21,143 | -0.06(-0.67%) |
May 31, 2016 | 8.540 | 8.685 | 8.540 | 8.637 | 15,278 | +0.08(+0.90%) |
May 27, 2016 | 8.569 | 8.559 | 8.559 | 8.559 | 44,253 | -0.01(-0.11%) |
May 26, 2016 | 8.530 | 8.685 | 8.424 | 8.569 | 36,039 | +0.04(+0.45%) |
May 25, 2016 | 8.511 | 8.704 | 8.511 | 8.530 | 170,141 | +0.05(+0.57%) |
May 24, 2016 | 8.482 | 8.598 | 8.356 | 8.482 | 43,950 | +0.00(+0.00%) |
May 23, 2016 | 8.550 | 8.588 | 8.463 | 8.482 | 17,580 | -0.02(-0.23%) |
May 20, 2016 | 8.559 | 8.569 | 8.453 | 8.501 | 114,766 | +0.10(+1.15%) |
May 19, 2016 | 8.337 | 8.511 | 8.327 | 8.405 | 40,951 | +0.01(+0.12%) |
May 18, 2016 | 8.424 | 8.525 | 8.327 | 8.395 | 49,546 | -0.04(-0.46%) |
May 17, 2016 | 8.530 | 8.530 | 8.395 | 8.434 | 93,413 | -0.07(-0.80%) |
May 16, 2016 | 8.772 | 8.791 | 8.492 | 8.501 | 38,723 | -0.03(-0.34%) |
May 13, 2016 | 8.569 | 8.695 | 8.463 | 8.530 | 226,982 | -0.11(-1.23%) |
May 12, 2016 | 8.724 | 9.014 | 8.511 | 8.637 | 45,767 | -0.16(-1.87%) |
May 11, 2016 | 7.312 | 9.265 | 7.283 | 8.801 | 114,107 | +0.80(+10.04%) |
May 10, 2016 | 8.047 | 8.608 | 7.940 | 7.998 | 25,082 | +0.11(+1.35%) |
May 09, 2016 | 7.950 | 7.993 | 7.747 | 7.892 | 17,850 | +0.06(+0.74%) |
May 06, 2016 | 7.882 | 7.940 | 7.815 | 7.834 | 31,879 | -0.02(-0.25%) |
May 05, 2016 | 7.757 | 7.911 | 7.747 | 7.853 | 27,635 | +0.14(+1.75%) |
May 04, 2016 | 7.805 | 7.940 | 7.718 | 7.718 | 19,447 | -0.13(-1.60%) |
May 03, 2016 | 7.834 | 7.969 | 7.824 | 7.844 | 11,490 | -0.04(-0.49%) |