Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.530 | 8.630 | 8.290 | 8.550 | 1,123,034 | -0.05(-0.58%) |
Jul 28, 2016 | 8.090 | 8.920 | 8.040 | 8.600 | 2,313,261 | +0.50(+6.17%) |
Jul 27, 2016 | 7.830 | 8.100 | 7.770 | 8.100 | 947,458 | +0.27(+3.45%) |
Jul 26, 2016 | 7.820 | 7.935 | 7.740 | 7.830 | 583,830 | -0.03(-0.38%) |
Jul 25, 2016 | 7.960 | 8.030 | 7.630 | 7.860 | 1,181,031 | -0.09(-1.13%) |
Jul 22, 2016 | 7.880 | 8.080 | 7.840 | 7.950 | 829,479 | +0.04(+0.51%) |
Jul 21, 2016 | 7.800 | 8.080 | 7.800 | 7.910 | 1,266,766 | +0.00(+0.00%) |
Jul 20, 2016 | 7.820 | 7.995 | 7.760 | 7.910 | 831,684 | +0.15(+1.93%) |
Jul 19, 2016 | 7.960 | 8.090 | 7.720 | 7.760 | 951,670 | -0.25(-3.12%) |
Jul 18, 2016 | 8.070 | 8.085 | 7.940 | 8.010 | 586,845 | -0.01(-0.12%) |
Jul 15, 2016 | 7.980 | 8.090 | 7.880 | 8.020 | 1,294,698 | +0.09(+1.13%) |
Jul 14, 2016 | 7.800 | 7.940 | 7.730 | 7.930 | 827,685 | +0.18(+2.32%) |
Jul 13, 2016 | 7.760 | 7.890 | 7.710 | 7.750 | 907,884 | -0.03(-0.39%) |
Jul 12, 2016 | 7.500 | 7.830 | 7.400 | 7.780 | 954,648 | +0.27(+3.60%) |
Jul 11, 2016 | 7.520 | 7.573 | 7.400 | 7.510 | 984,274 | -0.02(-0.27%) |
Jul 08, 2016 | 7.370 | 7.590 | 7.330 | 7.530 | 1,250,511 | +0.20(+2.73%) |
Jul 07, 2016 | 7.390 | 7.420 | 7.100 | 7.330 | 1,569,149 | +0.23(+3.24%) |
Jul 05, 2016 | 6.960 | 7.176 | 6.760 | 7.100 | 1,887,087 | +0.07(+1.00%) |
Jul 01, 2016 | 7.000 | 7.030 | 7.030 | 7.030 | 1,539,200 | -0.00(-0.07%) |
Jun 30, 2016 | 7.390 | 7.390 | 6.850 | 7.035 | 2,467,533 | -0.33(-4.42%) |
Jun 29, 2016 | 7.650 | 7.679 | 6.790 | 7.360 | 5,219,960 | -0.21(-2.77%) |
Jun 28, 2016 | 7.980 | 8.160 | 7.410 | 7.570 | 1,940,749 | -0.19(-2.45%) |
Jun 27, 2016 | 8.140 | 8.169 | 7.730 | 7.760 | 1,615,596 | -0.37(-4.55%) |
Jun 24, 2016 | 8.290 | 8.470 | 8.060 | 8.130 | 3,593,200 | -0.47(-5.47%) |
Jun 23, 2016 | 8.880 | 9.060 | 8.330 | 8.600 | 2,972,764 | -0.19(-2.16%) |
Jun 22, 2016 | 8.810 | 9.150 | 8.720 | 8.790 | 776,379 | -0.02(-0.23%) |
Jun 21, 2016 | 8.870 | 8.979 | 8.680 | 8.810 | 916,543 | -0.13(-1.45%) |
Jun 20, 2016 | 8.900 | 9.230 | 8.830 | 8.940 | 1,624,012 | +0.30(+3.47%) |
Jun 17, 2016 | 9.180 | 9.210 | 8.610 | 8.640 | 2,113,892 | -0.51(-5.57%) |
Jun 16, 2016 | 9.140 | 9.360 | 9.000 | 9.150 | 1,463,880 | -0.07(-0.76%) |
Jun 15, 2016 | 9.090 | 9.400 | 9.040 | 9.220 | 1,373,573 | +0.22(+2.44%) |
Jun 14, 2016 | 9.660 | 9.850 | 9.000 | 9.000 | 1,953,875 | -0.80(-8.16%) |
Jun 13, 2016 | 9.800 | 9.880 | 9.550 | 9.800 | 1,758,056 | +0.24(+2.51%) |
Jun 10, 2016 | 9.800 | 9.840 | 9.400 | 9.560 | 2,191,136 | -0.24(-2.45%) |
Jun 09, 2016 | 9.500 | 10.40 | 9.500 | 9.800 | 3,714,572 | +0.15(+1.55%) |
Jun 08, 2016 | 9.410 | 9.775 | 9.230 | 9.650 | 3,605,069 | +0.45(+4.89%) |
Jun 07, 2016 | 9.500 | 9.500 | 9.060 | 9.200 | 1,615,216 | -0.08(-0.86%) |
Jun 06, 2016 | 9.390 | 9.480 | 8.990 | 9.280 | 2,811,400 | -0.13(-1.38%) |
Jun 03, 2016 | 10.00 | 10.13 | 9.390 | 9.410 | 2,425,173 | -0.22(-2.28%) |
Jun 02, 2016 | 9.760 | 10.06 | 9.150 | 9.630 | 4,093,066 | -0.10(-1.03%) |
Jun 01, 2016 | 9.750 | 9.880 | 9.530 | 9.730 | 2,162,178 | +0.09(+0.93%) |
May 31, 2016 | 9.320 | 9.950 | 9.225 | 9.640 | 3,391,785 | +0.48(+5.24%) |
May 27, 2016 | 8.920 | 9.160 | 9.160 | 9.160 | 1,332,500 | +0.30(+3.39%) |
May 26, 2016 | 9.260 | 9.350 | 8.820 | 8.860 | 1,401,230 | -0.47(-5.04%) |
May 25, 2016 | 9.420 | 9.570 | 9.310 | 9.330 | 988,028 | -0.10(-1.06%) |
May 24, 2016 | 9.730 | 9.760 | 9.360 | 9.430 | 1,101,903 | -0.23(-2.38%) |
May 23, 2016 | 9.650 | 10.57 | 9.630 | 9.660 | 2,880,502 | +0.02(+0.21%) |
May 20, 2016 | 9.300 | 10.18 | 9.240 | 9.640 | 1,947,464 | -0.08(-0.82%) |
May 19, 2016 | 9.600 | 10.20 | 9.595 | 9.720 | 2,412,638 | +0.15(+1.57%) |
May 18, 2016 | 8.970 | 9.730 | 8.950 | 9.570 | 2,113,360 | +0.59(+6.57%) |
May 17, 2016 | 9.130 | 9.470 | 8.945 | 8.980 | 1,624,690 | -0.15(-1.64%) |
May 16, 2016 | 8.770 | 9.140 | 8.730 | 9.130 | 1,084,780 | +0.32(+3.63%) |
May 13, 2016 | 8.780 | 8.980 | 8.690 | 8.810 | 741,588 | +0.07(+0.80%) |
May 12, 2016 | 9.110 | 9.110 | 8.628 | 8.740 | 967,383 | -0.34(-3.74%) |
May 11, 2016 | 8.790 | 9.510 | 8.700 | 9.080 | 1,385,713 | +0.23(+2.60%) |
May 10, 2016 | 8.650 | 8.890 | 8.595 | 8.850 | 877,707 | +0.02(+0.23%) |
May 09, 2016 | 8.660 | 8.890 | 8.620 | 8.830 | 1,195,949 | +0.13(+1.49%) |
May 06, 2016 | 8.510 | 8.760 | 8.410 | 8.700 | 1,013,625 | +0.09(+1.05%) |
May 05, 2016 | 8.500 | 8.700 | 8.430 | 8.610 | 1,135,264 | +0.14(+1.65%) |
May 04, 2016 | 8.820 | 8.870 | 8.300 | 8.470 | 1,672,690 | -0.40(-4.51%) |
May 03, 2016 | 9.510 | 9.710 | 8.770 | 8.870 | 1,618,801 | -0.85(-8.70%) |