Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.601 | 8.789 | 8.480 | 8.789 | 76,854 | +0.34(+4.01%) |
Jul 28, 2016 | 8.458 | 8.488 | 8.426 | 8.450 | 46,989 | -0.11(-1.32%) |
Jul 27, 2016 | 8.570 | 8.585 | 8.451 | 8.563 | 23,924 | +0.01(+0.09%) |
Jul 26, 2016 | 8.563 | 8.628 | 8.525 | 8.555 | 29,706 | +0.00(+0.00%) |
Jul 25, 2016 | 8.661 | 8.661 | 8.510 | 8.555 | 69,253 | -0.14(-1.64%) |
Jul 22, 2016 | 8.570 | 8.721 | 8.548 | 8.698 | 73,786 | +0.14(+1.67%) |
Jul 21, 2016 | 8.631 | 8.637 | 8.518 | 8.555 | 66,465 | -0.02(-0.18%) |
Jul 20, 2016 | 8.560 | 8.630 | 8.495 | 8.570 | 53,264 | +0.02(+0.26%) |
Jul 19, 2016 | 8.533 | 8.563 | 8.447 | 8.548 | 448,901 | +0.05(+0.53%) |
Jul 18, 2016 | 8.284 | 8.540 | 8.284 | 8.503 | 413,755 | +0.20(+2.45%) |
Jul 15, 2016 | 8.179 | 8.307 | 8.172 | 8.300 | 34,061 | +0.06(+0.73%) |
Jul 14, 2016 | 8.254 | 8.330 | 8.224 | 8.239 | 81,467 | +0.16(+1.95%) |
Jul 13, 2016 | 7.961 | 8.081 | 7.939 | 8.081 | 22,677 | +0.15(+1.87%) |
Jul 12, 2016 | 7.984 | 8.071 | 7.931 | 7.933 | 43,847 | +0.09(+1.18%) |
Jul 11, 2016 | 7.856 | 7.871 | 7.780 | 7.840 | 38,814 | +0.08(+0.97%) |
Jul 08, 2016 | 7.630 | 7.765 | 7.596 | 7.765 | 29,822 | +0.34(+4.56%) |
Jul 07, 2016 | 7.475 | 7.577 | 7.427 | 7.427 | 21,616 | -0.16(-2.10%) |
Jul 05, 2016 | 7.683 | 7.683 | 7.533 | 7.586 | 27,342 | -0.16(-2.12%) |
Jul 01, 2016 | 7.743 | 7.750 | 7.750 | 7.750 | 23,788 | +0.07(+0.88%) |
Jun 30, 2016 | 7.606 | 7.750 | 7.606 | 7.683 | 18,980 | +0.10(+1.31%) |
Jun 29, 2016 | 7.412 | 7.600 | 7.412 | 7.583 | 57,771 | +0.34(+4.76%) |
Jun 28, 2016 | 7.141 | 7.246 | 7.118 | 7.239 | 48,728 | +0.24(+3.44%) |
Jun 27, 2016 | 7.081 | 7.081 | 6.930 | 6.998 | 37,252 | -0.08(-1.06%) |
Jun 24, 2016 | 7.066 | 7.129 | 7.043 | 7.073 | 24,171 | -0.21(-2.89%) |
Jun 23, 2016 | 7.171 | 7.291 | 7.171 | 7.284 | 3,410 | +0.21(+2.98%) |
Jun 22, 2016 | 7.073 | 7.126 | 7.035 | 7.073 | 9,401 | +0.20(+2.91%) |
Jun 21, 2016 | 6.887 | 6.921 | 6.807 | 6.873 | 9,604 | -0.01(-0.21%) |
Jun 20, 2016 | 6.887 | 6.924 | 6.807 | 6.887 | 7,687 | +0.20(+2.94%) |
Jun 17, 2016 | 6.683 | 6.698 | 6.672 | 6.691 | 5,803 | +0.18(+2.80%) |
Jun 16, 2016 | 6.435 | 6.508 | 6.421 | 6.508 | 9,448 | -0.07(-1.00%) |
Jun 15, 2016 | 6.530 | 6.622 | 6.530 | 6.574 | 16,281 | +0.11(+1.69%) |
Jun 14, 2016 | 6.647 | 6.719 | 6.465 | 6.465 | 116,568 | -0.12(-1.77%) |
Jun 13, 2016 | 6.691 | 6.706 | 6.581 | 6.581 | 26,292 | -0.23(-3.32%) |
Jun 10, 2016 | 6.858 | 6.858 | 6.771 | 6.807 | 10,666 | -0.20(-2.91%) |
Jun 09, 2016 | 7.077 | 7.077 | 6.960 | 7.011 | 41,068 | -0.09(-1.23%) |
Jun 08, 2016 | 6.916 | 7.131 | 6.902 | 7.099 | 24,168 | +0.32(+4.73%) |
Jun 07, 2016 | 6.752 | 6.800 | 6.727 | 6.778 | 92,983 | +0.07(+1.11%) |
Jun 06, 2016 | 6.618 | 6.705 | 6.618 | 6.704 | 14,261 | +0.12(+1.86%) |
Jun 03, 2016 | 6.530 | 6.581 | 6.479 | 6.581 | 55,551 | +0.15(+2.27%) |
Jun 02, 2016 | 6.384 | 6.472 | 6.312 | 6.435 | 53,919 | +0.12(+1.96%) |
Jun 01, 2016 | 6.224 | 6.326 | 6.166 | 6.312 | 212,428 | +0.19(+3.10%) |
May 31, 2016 | 6.210 | 6.268 | 6.049 | 6.122 | 14,596 | -0.07(-1.18%) |
May 27, 2016 | 6.239 | 6.195 | 6.195 | 6.195 | 46,788 | -0.09(-1.50%) |
May 26, 2016 | 6.268 | 6.343 | 6.268 | 6.290 | 3,940 | +0.05(+0.82%) |
May 25, 2016 | 6.341 | 6.399 | 6.239 | 6.239 | 18,741 | -0.06(-0.92%) |
May 24, 2016 | 6.355 | 6.443 | 6.268 | 6.297 | 24,653 | +0.00(+0.00%) |
May 23, 2016 | 6.312 | 6.333 | 6.217 | 6.297 | 9,228 | -0.15(-2.30%) |
May 20, 2016 | 6.471 | 6.497 | 6.414 | 6.445 | 12,949 | +0.12(+1.88%) |
May 19, 2016 | 6.355 | 6.384 | 6.312 | 6.326 | 12,480 | -0.16(-2.47%) |
May 18, 2016 | 6.486 | 6.545 | 6.486 | 6.486 | 6,951 | -0.11(-1.66%) |
May 17, 2016 | 6.691 | 6.712 | 6.567 | 6.596 | 20,667 | -0.15(-2.27%) |
May 16, 2016 | 6.734 | 6.749 | 6.705 | 6.749 | 8,023 | +0.07(+0.98%) |
May 13, 2016 | 6.810 | 6.810 | 6.647 | 6.683 | 25,854 | -0.20(-2.86%) |
May 12, 2016 | 6.895 | 6.924 | 6.751 | 6.880 | 23,782 | -0.02(-0.32%) |
May 11, 2016 | 6.880 | 6.909 | 6.756 | 6.902 | 64,508 | +0.22(+3.27%) |
May 10, 2016 | 6.574 | 6.683 | 6.537 | 6.683 | 58,449 | +0.20(+3.15%) |
May 09, 2016 | 6.445 | 6.479 | 6.129 | 6.479 | 27,514 | -0.08(-1.22%) |
May 06, 2016 | 6.472 | 6.559 | 6.465 | 6.559 | 25,968 | +0.08(+1.24%) |
May 05, 2016 | 6.647 | 6.647 | 6.445 | 6.479 | 10,545 | -0.03(-0.49%) |
May 04, 2016 | 6.457 | 6.530 | 6.457 | 6.511 | 7,853 | +0.03(+0.49%) |
May 03, 2016 | 6.545 | 6.545 | 6.436 | 6.479 | 142,568 | -0.23(-3.37%) |