Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.750 | 9.860 | 9.295 | 9.750 | 101,817 | +0.00(+0.00%) |
Jul 28, 2016 | 9.670 | 9.830 | 9.660 | 9.750 | 40,370 | +0.00(+0.00%) |
Jul 27, 2016 | 9.750 | 9.870 | 9.700 | 9.750 | 25,439 | -0.03(-0.31%) |
Jul 26, 2016 | 9.860 | 9.910 | 9.600 | 9.780 | 36,992 | -0.22(-2.20%) |
Jul 25, 2016 | 9.730 | 10.00 | 9.600 | 10.00 | 36,745 | +0.15(+1.52%) |
Jul 22, 2016 | 9.880 | 9.890 | 9.570 | 9.850 | 10,969 | -0.02(-0.20%) |
Jul 21, 2016 | 9.650 | 9.920 | 9.623 | 9.870 | 22,167 | +0.17(+1.75%) |
Jul 20, 2016 | 9.730 | 9.890 | 9.600 | 9.700 | 42,263 | +0.00(+0.00%) |
Jul 19, 2016 | 9.949 | 9.949 | 9.660 | 9.700 | 28,149 | -0.13(-1.32%) |
Jul 18, 2016 | 9.960 | 10.10 | 9.830 | 9.830 | 24,869 | -0.07(-0.71%) |
Jul 15, 2016 | 10.13 | 10.14 | 9.890 | 9.900 | 33,131 | -0.32(-3.13%) |
Jul 14, 2016 | 9.850 | 10.49 | 9.750 | 10.22 | 44,158 | +0.30(+3.02%) |
Jul 13, 2016 | 10.15 | 10.28 | 9.860 | 9.920 | 22,353 | -0.28(-2.75%) |
Jul 12, 2016 | 10.20 | 10.24 | 10.04 | 10.20 | 63,705 | +0.08(+0.79%) |
Jul 11, 2016 | 10.00 | 10.19 | 9.810 | 10.12 | 85,627 | +0.13(+1.30%) |
Jul 08, 2016 | 9.600 | 9.990 | 9.500 | 9.990 | 49,103 | +0.49(+5.16%) |
Jul 07, 2016 | 9.274 | 9.500 | 9.210 | 9.500 | 89,770 | +0.23(+2.48%) |
Jul 05, 2016 | 9.340 | 9.340 | 8.910 | 9.270 | 21,723 | -0.17(-1.80%) |
Jul 01, 2016 | 9.230 | 9.440 | 9.440 | 9.440 | 12,600 | +0.13(+1.40%) |
Jun 30, 2016 | 9.000 | 9.370 | 9.000 | 9.310 | 34,162 | +0.48(+5.44%) |
Jun 29, 2016 | 8.639 | 8.920 | 8.510 | 8.830 | 81,009 | +0.25(+2.91%) |
Jun 28, 2016 | 8.720 | 8.915 | 8.510 | 8.580 | 20,682 | -0.09(-1.04%) |
Jun 27, 2016 | 8.720 | 8.720 | 8.510 | 8.670 | 17,843 | -0.13(-1.48%) |
Jun 24, 2016 | 8.990 | 9.080 | 8.560 | 8.800 | 11,995 | -0.65(-6.88%) |
Jun 23, 2016 | 9.290 | 9.450 | 9.230 | 9.450 | 5,155 | +0.20(+2.16%) |
Jun 22, 2016 | 9.510 | 9.526 | 9.150 | 9.250 | 46,585 | -0.28(-2.94%) |
Jun 21, 2016 | 9.470 | 9.590 | 9.440 | 9.530 | 33,941 | +0.02(+0.21%) |
Jun 20, 2016 | 9.460 | 9.590 | 9.220 | 9.510 | 23,122 | +0.09(+0.96%) |
Jun 17, 2016 | 9.580 | 9.580 | 9.300 | 9.420 | 60,043 | -0.16(-1.67%) |
Jun 16, 2016 | 9.940 | 10.12 | 9.470 | 9.580 | 22,978 | -0.42(-4.20%) |
Jun 15, 2016 | 9.400 | 10.11 | 9.320 | 10.00 | 71,073 | +0.75(+8.11%) |
Jun 14, 2016 | 8.840 | 9.350 | 8.840 | 9.250 | 100,208 | +0.14(+1.54%) |
Jun 13, 2016 | 9.000 | 9.150 | 8.900 | 9.110 | 44,831 | +0.01(+0.11%) |
Jun 10, 2016 | 8.390 | 9.190 | 8.390 | 9.100 | 18,019 | +0.10(+1.11%) |
Jun 09, 2016 | 8.758 | 9.050 | 8.700 | 9.000 | 29,851 | +0.35(+4.05%) |
Jun 08, 2016 | 8.400 | 8.770 | 8.170 | 8.650 | 20,769 | +0.15(+1.76%) |
Jun 07, 2016 | 8.380 | 8.560 | 8.300 | 8.500 | 44,669 | +0.29(+3.53%) |
Jun 06, 2016 | 8.510 | 8.835 | 8.130 | 8.210 | 23,325 | -0.35(-4.09%) |
Jun 03, 2016 | 8.850 | 8.850 | 8.560 | 8.560 | 8,144 | -0.28(-3.17%) |
Jun 02, 2016 | 8.750 | 8.950 | 8.720 | 8.840 | 9,151 | +0.04(+0.45%) |
Jun 01, 2016 | 8.740 | 8.850 | 8.520 | 8.800 | 24,147 | +0.06(+0.69%) |
May 31, 2016 | 8.830 | 8.960 | 8.710 | 8.740 | 33,191 | -0.05(-0.57%) |
May 27, 2016 | 8.550 | 8.790 | 8.790 | 8.790 | 21,500 | +0.24(+2.81%) |
May 26, 2016 | 8.410 | 8.600 | 8.320 | 8.550 | 45,541 | +0.17(+2.03%) |
May 25, 2016 | 8.370 | 8.490 | 8.270 | 8.380 | 40,705 | +0.00(+0.00%) |
May 24, 2016 | 8.154 | 8.450 | 8.154 | 8.380 | 137,018 | +0.35(+4.36%) |
May 23, 2016 | 8.030 | 8.100 | 7.900 | 8.030 | 32,440 | +0.00(+0.00%) |
May 20, 2016 | 8.160 | 8.465 | 8.000 | 8.030 | 44,689 | -0.11(-1.35%) |
May 19, 2016 | 7.640 | 8.410 | 7.540 | 8.140 | 46,684 | +0.49(+6.41%) |
May 18, 2016 | 7.630 | 7.750 | 7.580 | 7.650 | 14,562 | -0.15(-1.92%) |
May 17, 2016 | 7.670 | 7.830 | 7.530 | 7.800 | 24,238 | -0.02(-0.26%) |
May 16, 2016 | 7.800 | 7.900 | 7.650 | 7.820 | 27,155 | -0.15(-1.88%) |
May 13, 2016 | 7.990 | 8.090 | 7.790 | 7.970 | 24,069 | -0.13(-1.60%) |
May 12, 2016 | 8.550 | 8.550 | 7.880 | 8.100 | 41,119 | -0.48(-5.59%) |
May 11, 2016 | 8.880 | 9.070 | 8.480 | 8.580 | 40,439 | -0.35(-3.92%) |
May 10, 2016 | 8.990 | 9.100 | 8.530 | 8.930 | 74,650 | -0.08(-0.89%) |
May 09, 2016 | 9.000 | 9.090 | 8.530 | 9.010 | 121,365 | -0.28(-3.01%) |
May 06, 2016 | 7.270 | 9.850 | 7.270 | 9.290 | 353,047 | +1.86(+25.03%) |
May 05, 2016 | 5.210 | 7.470 | 4.620 | 7.430 | 313,453 | +0.93(+14.31%) |
May 04, 2016 | 6.500 | 6.500 | 6.360 | 6.500 | 66,885 | -0.33(-4.83%) |
May 03, 2016 | 6.760 | 6.840 | 6.610 | 6.830 | 13,132 | -0.02(-0.29%) |