Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.473 | 8.506 | 8.415 | 8.476 | 13,237,599 | -0.01(-0.07%) |
Jul 28, 2016 | 8.416 | 8.533 | 8.386 | 8.482 | 15,842,196 | +0.04(+0.50%) |
Jul 27, 2016 | 8.608 | 8.623 | 8.386 | 8.440 | 31,925,414 | -0.15(-1.78%) |
Jul 26, 2016 | 8.488 | 8.599 | 8.479 | 8.593 | 17,172,912 | +0.10(+1.23%) |
Jul 25, 2016 | 8.509 | 8.530 | 8.437 | 8.488 | 16,930,040 | -0.03(-0.39%) |
Jul 22, 2016 | 8.500 | 8.530 | 8.461 | 8.521 | 13,985,317 | +0.04(+0.49%) |
Jul 21, 2016 | 8.497 | 8.566 | 8.443 | 8.479 | 15,897,689 | -0.08(-0.98%) |
Jul 20, 2016 | 8.491 | 8.572 | 8.413 | 8.563 | 20,319,898 | +0.10(+1.13%) |
Jul 19, 2016 | 8.455 | 8.498 | 8.408 | 8.467 | 21,120,362 | -0.05(-0.60%) |
Jul 18, 2016 | 8.575 | 8.578 | 8.488 | 8.518 | 23,220,926 | -0.01(-0.18%) |
Jul 15, 2016 | 8.691 | 8.700 | 8.491 | 8.533 | 29,643,254 | -0.16(-1.82%) |
Jul 14, 2016 | 8.461 | 8.799 | 8.380 | 8.691 | 63,551,872 | +0.25(+2.98%) |
Jul 13, 2016 | 8.129 | 8.527 | 8.006 | 8.440 | 73,269,248 | +0.36(+4.40%) |
Jul 12, 2016 | 8.072 | 8.132 | 8.018 | 8.084 | 29,547,318 | +0.10(+1.31%) |
Jul 11, 2016 | 7.937 | 8.045 | 7.931 | 7.979 | 24,852,486 | +0.04(+0.53%) |
Jul 08, 2016 | 7.845 | 7.988 | 7.743 | 7.937 | 33,035,172 | +0.19(+2.51%) |
Jul 07, 2016 | 7.752 | 7.851 | 7.719 | 7.743 | 14,817,424 | +0.06(+0.82%) |
Jul 05, 2016 | 7.791 | 7.818 | 7.638 | 7.680 | 22,457,208 | -0.16(-2.06%) |
Jul 01, 2016 | 7.812 | 7.842 | 7.842 | 7.842 | 16,188,111 | +0.04(+0.50%) |
Jun 30, 2016 | 7.698 | 7.803 | 7.555 | 7.803 | 27,009,462 | +0.12(+1.56%) |
Jun 29, 2016 | 7.593 | 7.697 | 7.561 | 7.683 | 21,341,050 | +0.17(+2.31%) |
Jun 28, 2016 | 7.405 | 7.520 | 7.369 | 7.510 | 28,405,394 | +0.19(+2.53%) |
Jun 27, 2016 | 7.602 | 7.653 | 7.309 | 7.324 | 33,776,992 | -0.37(-4.75%) |
Jun 24, 2016 | 7.740 | 7.881 | 7.632 | 7.689 | 45,069,984 | -0.39(-4.81%) |
Jun 23, 2016 | 8.027 | 8.093 | 8.015 | 8.078 | 12,746,310 | +0.13(+1.69%) |
Jun 22, 2016 | 7.988 | 8.023 | 7.931 | 7.943 | 16,969,428 | -0.02(-0.30%) |
Jun 21, 2016 | 7.997 | 8.029 | 7.884 | 7.967 | 25,482,466 | -0.11(-1.37%) |
Jun 20, 2016 | 8.102 | 8.201 | 8.078 | 8.078 | 21,765,634 | +0.07(+0.93%) |
Jun 17, 2016 | 7.914 | 8.042 | 7.884 | 8.003 | 29,106,644 | +0.10(+1.21%) |
Jun 16, 2016 | 7.827 | 7.920 | 7.734 | 7.908 | 18,826,710 | +0.01(+0.15%) |
Jun 15, 2016 | 7.937 | 8.021 | 7.887 | 7.896 | 18,714,982 | +0.00(+0.00%) |
Jun 14, 2016 | 7.940 | 8.033 | 7.851 | 7.896 | 19,648,058 | -0.06(-0.75%) |
Jun 13, 2016 | 8.006 | 8.069 | 7.946 | 7.955 | 21,696,604 | -0.06(-0.71%) |
Jun 10, 2016 | 7.982 | 8.054 | 7.960 | 8.012 | 14,703,142 | -0.08(-1.00%) |
Jun 09, 2016 | 8.060 | 8.114 | 7.961 | 8.093 | 17,527,504 | +0.01(+0.19%) |
Jun 08, 2016 | 7.917 | 8.156 | 7.890 | 8.078 | 25,463,502 | +0.16(+2.00%) |
Jun 07, 2016 | 7.991 | 8.009 | 7.890 | 7.920 | 22,092,178 | -0.01(-0.11%) |
Jun 06, 2016 | 7.985 | 8.018 | 7.851 | 7.928 | 26,295,860 | -0.04(-0.53%) |
Jun 03, 2016 | 7.905 | 8.003 | 7.836 | 7.970 | 16,234,677 | +0.07(+0.83%) |
Jun 02, 2016 | 7.797 | 7.917 | 7.797 | 7.905 | 17,290,930 | +0.06(+0.76%) |
Jun 01, 2016 | 7.833 | 7.863 | 7.740 | 7.845 | 19,826,478 | -0.06(-0.79%) |
May 31, 2016 | 7.779 | 7.946 | 7.755 | 7.908 | 28,837,318 | +0.16(+2.09%) |
May 27, 2016 | 7.728 | 7.746 | 7.746 | 7.746 | 20,069,942 | +0.03(+0.43%) |
May 26, 2016 | 7.656 | 7.761 | 7.650 | 7.713 | 12,821,273 | +0.04(+0.51%) |
May 25, 2016 | 7.582 | 7.695 | 7.576 | 7.674 | 17,067,712 | +0.11(+1.45%) |
May 24, 2016 | 7.600 | 7.659 | 7.502 | 7.564 | 28,693,704 | -0.04(-0.47%) |
May 23, 2016 | 7.639 | 7.686 | 7.591 | 7.600 | 15,829,135 | -0.07(-0.93%) |
May 20, 2016 | 7.597 | 7.729 | 7.594 | 7.671 | 18,615,332 | +0.08(+1.06%) |
May 19, 2016 | 7.540 | 7.639 | 7.503 | 7.591 | 22,358,450 | -0.06(-0.78%) |
May 18, 2016 | 7.505 | 7.716 | 7.502 | 7.650 | 28,125,362 | +0.10(+1.30%) |
May 17, 2016 | 7.463 | 7.692 | 7.444 | 7.552 | 30,615,938 | +0.06(+0.75%) |
May 16, 2016 | 7.466 | 7.557 | 7.463 | 7.496 | 20,477,928 | +0.03(+0.44%) |
May 13, 2016 | 7.567 | 7.615 | 7.407 | 7.463 | 29,689,332 | -0.12(-1.64%) |
May 12, 2016 | 7.716 | 7.743 | 7.535 | 7.588 | 27,059,314 | -0.10(-1.35%) |
May 11, 2016 | 7.835 | 7.841 | 7.692 | 7.692 | 14,912,489 | -0.14(-1.82%) |
May 10, 2016 | 7.692 | 7.870 | 7.692 | 7.835 | 20,554,248 | +0.15(+2.01%) |
May 09, 2016 | 7.778 | 7.778 | 7.630 | 7.680 | 18,862,102 | -0.09(-1.19%) |
May 06, 2016 | 7.701 | 7.814 | 7.677 | 7.772 | 15,928,191 | +0.04(+0.46%) |
May 05, 2016 | 7.784 | 7.873 | 7.725 | 7.737 | 22,149,962 | -0.04(-0.50%) |
May 04, 2016 | 7.867 | 7.909 | 7.734 | 7.775 | 20,037,724 | -0.11(-1.39%) |
May 03, 2016 | 7.962 | 8.004 | 7.799 | 7.885 | 32,489,330 | -0.25(-3.07%) |