Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.474 | 8.507 | 8.416 | 8.477 | 13,236,006 | -0.01(-0.07%) |
Jul 28, 2016 | 8.417 | 8.534 | 8.387 | 8.483 | 15,840,290 | +0.04(+0.50%) |
Jul 27, 2016 | 8.609 | 8.624 | 8.387 | 8.441 | 31,921,572 | -0.15(-1.78%) |
Jul 26, 2016 | 8.489 | 8.600 | 8.480 | 8.594 | 17,170,844 | +0.10(+1.23%) |
Jul 25, 2016 | 8.510 | 8.531 | 8.438 | 8.489 | 16,928,004 | -0.03(-0.39%) |
Jul 22, 2016 | 8.501 | 8.531 | 8.462 | 8.522 | 13,983,635 | +0.04(+0.49%) |
Jul 21, 2016 | 8.498 | 8.567 | 8.444 | 8.480 | 15,895,776 | -0.08(-0.98%) |
Jul 20, 2016 | 8.492 | 8.573 | 8.414 | 8.564 | 20,317,454 | +0.10(+1.13%) |
Jul 19, 2016 | 8.456 | 8.499 | 8.409 | 8.468 | 21,117,822 | -0.05(-0.60%) |
Jul 18, 2016 | 8.576 | 8.579 | 8.489 | 8.519 | 23,218,134 | -0.01(-0.18%) |
Jul 15, 2016 | 8.692 | 8.701 | 8.492 | 8.534 | 29,639,688 | -0.16(-1.82%) |
Jul 14, 2016 | 8.462 | 8.800 | 8.381 | 8.692 | 63,544,224 | +0.25(+2.98%) |
Jul 13, 2016 | 8.130 | 8.528 | 8.007 | 8.441 | 73,260,432 | +0.36(+4.40%) |
Jul 12, 2016 | 8.073 | 8.133 | 8.019 | 8.085 | 29,543,764 | +0.10(+1.31%) |
Jul 11, 2016 | 7.938 | 8.046 | 7.932 | 7.980 | 24,849,496 | +0.04(+0.53%) |
Jul 08, 2016 | 7.846 | 7.989 | 7.744 | 7.938 | 33,031,196 | +0.19(+2.51%) |
Jul 07, 2016 | 7.753 | 7.852 | 7.720 | 7.744 | 14,815,642 | +0.06(+0.82%) |
Jul 05, 2016 | 7.792 | 7.819 | 7.639 | 7.681 | 22,454,506 | -0.16(-2.06%) |
Jul 01, 2016 | 7.813 | 7.843 | 7.843 | 7.843 | 16,186,164 | +0.04(+0.50%) |
Jun 30, 2016 | 7.699 | 7.804 | 7.555 | 7.804 | 27,006,212 | +0.12(+1.56%) |
Jun 29, 2016 | 7.594 | 7.698 | 7.561 | 7.684 | 21,338,482 | +0.17(+2.31%) |
Jun 28, 2016 | 7.406 | 7.521 | 7.370 | 7.511 | 28,401,976 | +0.19(+2.53%) |
Jun 27, 2016 | 7.603 | 7.654 | 7.310 | 7.325 | 33,772,932 | -0.37(-4.75%) |
Jun 24, 2016 | 7.741 | 7.882 | 7.633 | 7.690 | 45,064,560 | -0.39(-4.81%) |
Jun 23, 2016 | 8.028 | 8.094 | 8.016 | 8.079 | 12,744,777 | +0.13(+1.69%) |
Jun 22, 2016 | 7.989 | 8.024 | 7.932 | 7.944 | 16,967,386 | -0.02(-0.30%) |
Jun 21, 2016 | 7.998 | 8.030 | 7.885 | 7.968 | 25,479,400 | -0.11(-1.37%) |
Jun 20, 2016 | 8.103 | 8.202 | 8.079 | 8.079 | 21,763,016 | +0.07(+0.93%) |
Jun 17, 2016 | 7.914 | 8.043 | 7.885 | 8.004 | 29,103,142 | +0.10(+1.21%) |
Jun 16, 2016 | 7.828 | 7.920 | 7.735 | 7.909 | 18,824,446 | +0.01(+0.15%) |
Jun 15, 2016 | 7.938 | 8.022 | 7.888 | 7.897 | 18,712,730 | +0.00(+0.00%) |
Jun 14, 2016 | 7.941 | 8.034 | 7.852 | 7.897 | 19,645,694 | -0.06(-0.75%) |
Jun 13, 2016 | 8.007 | 8.070 | 7.947 | 7.956 | 21,693,994 | -0.06(-0.71%) |
Jun 10, 2016 | 7.983 | 8.055 | 7.961 | 8.013 | 14,701,373 | -0.08(-1.00%) |
Jun 09, 2016 | 8.061 | 8.115 | 7.962 | 8.094 | 17,525,394 | +0.01(+0.19%) |
Jun 08, 2016 | 7.917 | 8.157 | 7.891 | 8.079 | 25,460,438 | +0.16(+2.00%) |
Jun 07, 2016 | 7.992 | 8.010 | 7.891 | 7.920 | 22,089,520 | -0.01(-0.11%) |
Jun 06, 2016 | 7.986 | 8.019 | 7.852 | 7.929 | 26,292,696 | -0.04(-0.53%) |
Jun 03, 2016 | 7.906 | 8.004 | 7.837 | 7.971 | 16,232,724 | +0.07(+0.83%) |
Jun 02, 2016 | 7.798 | 7.917 | 7.798 | 7.906 | 17,288,850 | +0.06(+0.76%) |
Jun 01, 2016 | 7.834 | 7.864 | 7.741 | 7.846 | 19,824,092 | -0.06(-0.79%) |
May 31, 2016 | 7.780 | 7.947 | 7.756 | 7.909 | 28,833,850 | +0.16(+2.09%) |
May 27, 2016 | 7.729 | 7.747 | 7.747 | 7.747 | 20,067,528 | +0.03(+0.43%) |
May 26, 2016 | 7.657 | 7.762 | 7.651 | 7.714 | 12,819,730 | +0.04(+0.51%) |
May 25, 2016 | 7.583 | 7.696 | 7.577 | 7.675 | 17,065,662 | +0.11(+1.45%) |
May 24, 2016 | 7.601 | 7.660 | 7.503 | 7.565 | 28,690,256 | -0.04(-0.47%) |
May 23, 2016 | 7.639 | 7.687 | 7.592 | 7.601 | 15,827,233 | -0.07(-0.93%) |
May 20, 2016 | 7.598 | 7.730 | 7.595 | 7.672 | 18,613,096 | +0.08(+1.06%) |
May 19, 2016 | 7.541 | 7.639 | 7.504 | 7.592 | 22,355,762 | -0.06(-0.78%) |
May 18, 2016 | 7.506 | 7.717 | 7.503 | 7.651 | 28,121,984 | +0.10(+1.30%) |
May 17, 2016 | 7.464 | 7.693 | 7.445 | 7.553 | 30,612,258 | +0.06(+0.75%) |
May 16, 2016 | 7.467 | 7.558 | 7.464 | 7.497 | 20,475,468 | +0.03(+0.44%) |
May 13, 2016 | 7.568 | 7.616 | 7.408 | 7.464 | 29,685,764 | -0.12(-1.64%) |
May 12, 2016 | 7.717 | 7.743 | 7.535 | 7.589 | 27,056,064 | -0.10(-1.35%) |
May 11, 2016 | 7.836 | 7.842 | 7.693 | 7.693 | 14,910,697 | -0.14(-1.82%) |
May 10, 2016 | 7.693 | 7.871 | 7.693 | 7.836 | 20,551,778 | +0.15(+2.01%) |
May 09, 2016 | 7.779 | 7.779 | 7.631 | 7.681 | 18,859,836 | -0.09(-1.18%) |
May 06, 2016 | 7.702 | 7.815 | 7.678 | 7.773 | 15,926,277 | +0.04(+0.46%) |
May 05, 2016 | 7.785 | 7.874 | 7.726 | 7.738 | 22,147,302 | -0.04(-0.50%) |
May 04, 2016 | 7.868 | 7.910 | 7.735 | 7.776 | 20,035,318 | -0.11(-1.39%) |
May 03, 2016 | 7.963 | 8.005 | 7.800 | 7.886 | 32,485,426 | -0.25(-3.07%) |