Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.470 | 9.720 | 9.300 | 9.660 | 9,942,120 | +0.17(+1.79%) |
Jul 28, 2016 | 9.390 | 9.495 | 9.125 | 9.490 | 7,449,475 | +0.09(+0.96%) |
Jul 27, 2016 | 9.700 | 9.740 | 9.200 | 9.400 | 13,246,947 | -0.25(-2.59%) |
Jul 26, 2016 | 9.500 | 9.820 | 9.450 | 9.650 | 18,503,030 | +0.18(+1.90%) |
Jul 25, 2016 | 9.200 | 9.490 | 9.140 | 9.470 | 12,407,725 | +0.32(+3.50%) |
Jul 22, 2016 | 9.150 | 9.190 | 8.940 | 9.150 | 10,483,685 | +0.06(+0.66%) |
Jul 21, 2016 | 8.850 | 9.220 | 8.850 | 9.090 | 14,805,585 | +0.22(+2.48%) |
Jul 20, 2016 | 8.590 | 8.880 | 8.500 | 8.870 | 7,081,170 | +0.32(+3.74%) |
Jul 19, 2016 | 8.700 | 8.730 | 8.500 | 8.550 | 6,944,442 | -0.15(-1.72%) |
Jul 18, 2016 | 8.500 | 8.710 | 8.450 | 8.700 | 8,620,529 | +0.24(+2.84%) |
Jul 15, 2016 | 8.600 | 8.670 | 8.420 | 8.460 | 9,594,344 | -0.11(-1.28%) |
Jul 14, 2016 | 8.570 | 8.630 | 8.510 | 8.570 | 5,234,992 | +0.08(+0.94%) |
Jul 13, 2016 | 8.560 | 8.690 | 8.450 | 8.490 | 8,810,338 | -0.07(-0.82%) |
Jul 12, 2016 | 8.720 | 8.800 | 8.525 | 8.560 | 12,953,214 | -0.12(-1.38%) |
Jul 11, 2016 | 8.520 | 8.720 | 8.510 | 8.680 | 9,898,285 | +0.19(+2.24%) |
Jul 08, 2016 | 8.570 | 8.470 | 8.480 | 8.490 | 14,177,933 | +0.02(+0.24%) |
Jul 07, 2016 | 8.580 | 8.730 | 8.355 | 8.470 | 13,215,388 | -0.07(-0.82%) |
Jul 06, 2016 | 8.600 | 8.670 | 8.300 | 8.540 | 15,867,741 | -0.12(-1.39%) |
Jul 05, 2016 | 8.850 | 8.900 | 8.500 | 8.660 | 11,572,075 | -0.27(-3.02%) |
Jul 01, 2016 | 8.800 | 8.930 | 8.930 | 8.930 | 8,362,200 | +0.05(+0.56%) |
Jun 30, 2016 | 8.880 | 8.920 | 8.740 | 8.880 | 9,800,271 | +0.00(+0.00%) |
Jun 29, 2016 | 8.790 | 9.100 | 8.790 | 8.880 | 16,484,282 | +0.19(+2.19%) |
Jun 28, 2016 | 8.490 | 8.750 | 8.480 | 8.690 | 14,902,242 | +0.26(+3.08%) |
Jun 27, 2016 | 8.430 | 8.510 | 8.010 | 8.430 | 16,127,091 | -0.03(-0.35%) |
Jun 24, 2016 | 8.310 | 8.530 | 8.150 | 8.460 | 16,991,648 | -0.09(-1.05%) |
Jun 23, 2016 | 8.480 | 8.865 | 8.460 | 8.550 | 15,554,508 | +0.13(+1.54%) |
Jun 22, 2016 | 8.560 | 8.620 | 8.410 | 8.420 | 7,769,018 | -0.16(-1.86%) |
Jun 21, 2016 | 8.520 | 8.620 | 8.390 | 8.580 | 7,826,539 | +0.12(+1.42%) |
Jun 20, 2016 | 8.580 | 8.650 | 8.450 | 8.460 | 7,591,724 | -0.02(-0.24%) |
Jun 17, 2016 | 8.260 | 8.560 | 8.260 | 8.480 | 9,721,542 | +0.22(+2.66%) |
Jun 16, 2016 | 8.330 | 8.365 | 8.160 | 8.260 | 8,717,604 | -0.09(-1.08%) |
Jun 15, 2016 | 8.000 | 8.650 | 7.990 | 8.350 | 17,004,734 | +0.33(+4.11%) |
Jun 14, 2016 | 8.050 | 8.120 | 7.910 | 8.020 | 9,109,616 | -0.06(-0.74%) |
Jun 13, 2016 | 8.200 | 8.325 | 8.055 | 8.080 | 8,449,732 | -0.12(-1.46%) |
Jun 10, 2016 | 8.230 | 8.373 | 8.120 | 8.200 | 8,541,954 | -0.22(-2.61%) |
Jun 09, 2016 | 8.530 | 8.550 | 8.210 | 8.420 | 13,708,467 | -0.16(-1.86%) |
Jun 08, 2016 | 8.660 | 8.800 | 8.480 | 8.580 | 10,268,547 | -0.06(-0.69%) |
Jun 07, 2016 | 8.480 | 8.680 | 8.460 | 8.640 | 12,046,821 | +0.18(+2.13%) |
Jun 06, 2016 | 8.450 | 8.540 | 8.370 | 8.460 | 11,658,886 | +0.01(+0.12%) |
Jun 03, 2016 | 8.330 | 8.500 | 8.260 | 8.450 | 14,313,170 | +0.09(+1.08%) |
Jun 02, 2016 | 7.790 | 8.380 | 7.750 | 8.360 | 20,243,802 | +0.58(+7.46%) |
Jun 01, 2016 | 7.790 | 7.890 | 7.700 | 7.780 | 11,904,952 | -0.01(-0.13%) |
May 31, 2016 | 7.880 | 7.940 | 7.745 | 7.790 | 12,682,481 | -0.07(-0.89%) |
May 27, 2016 | 7.780 | 7.860 | 7.860 | 7.860 | 9,912,100 | +0.20(+2.61%) |
May 26, 2016 | 7.940 | 8.000 | 7.630 | 7.660 | 11,527,787 | -0.25(-3.16%) |
May 25, 2016 | 7.850 | 7.950 | 7.680 | 7.910 | 13,814,375 | +0.08(+1.02%) |
May 24, 2016 | 7.730 | 7.850 | 7.620 | 7.830 | 11,663,386 | +0.15(+1.95%) |
May 23, 2016 | 7.770 | 7.955 | 7.660 | 7.680 | 13,541,609 | -0.06(-0.78%) |
May 20, 2016 | 7.680 | 7.745 | 7.480 | 7.740 | 13,064,046 | +0.14(+1.84%) |
May 19, 2016 | 7.360 | 7.680 | 7.330 | 7.600 | 18,765,416 | +0.30(+4.11%) |
May 18, 2016 | 7.200 | 7.390 | 7.100 | 7.300 | 18,415,282 | +0.04(+0.55%) |
May 17, 2016 | 7.410 | 7.450 | 7.180 | 7.260 | 20,321,884 | -0.13(-1.76%) |
May 16, 2016 | 7.750 | 7.850 | 7.350 | 7.390 | 32,381,780 | -0.19(-2.51%) |
May 13, 2016 | 7.360 | 7.970 | 7.310 | 7.580 | 70,732,448 | -0.22(-2.82%) |
May 12, 2016 | 7.810 | 7.980 | 7.650 | 7.800 | 22,482,584 | -0.09(-1.14%) |
May 11, 2016 | 7.850 | 8.090 | 7.750 | 7.890 | 20,880,148 | -0.20(-2.47%) |
May 10, 2016 | 8.340 | 8.380 | 7.990 | 8.090 | 18,750,300 | -0.34(-4.03%) |
May 09, 2016 | 8.550 | 8.700 | 8.130 | 8.430 | 18,478,472 | +0.17(+2.06%) |
May 06, 2016 | 8.590 | 8.600 | 8.020 | 8.260 | 34,096,992 | -0.67(-7.50%) |
May 05, 2016 | 9.000 | 9.090 | 8.750 | 8.930 | 17,369,404 | -0.10(-1.11%) |
May 04, 2016 | 9.260 | 9.300 | 8.860 | 9.030 | 16,468,279 | -0.29(-3.11%) |
May 03, 2016 | 9.570 | 9.640 | 9.320 | 9.320 | 11,509,959 | -0.30(-3.12%) |