Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.874 | 8.874 | 8.597 | 8.698 | 2,528,061 | -0.13(-1.42%) |
Jul 28, 2016 | 9.075 | 9.151 | 8.773 | 8.824 | 2,002,987 | -0.25(-2.77%) |
Jul 27, 2016 | 8.899 | 9.125 | 8.849 | 9.075 | 5,792,145 | +0.23(+2.56%) |
Jul 26, 2016 | 8.623 | 8.874 | 8.597 | 8.849 | 1,877,351 | +0.18(+2.03%) |
Jul 25, 2016 | 8.773 | 8.824 | 8.648 | 8.673 | 1,845,746 | -0.05(-0.58%) |
Jul 22, 2016 | 8.723 | 8.773 | 8.597 | 8.723 | 995,056 | +0.00(+0.00%) |
Jul 21, 2016 | 8.673 | 8.899 | 8.673 | 8.723 | 3,716,011 | +0.00(+0.00%) |
Jul 20, 2016 | 8.673 | 8.748 | 8.572 | 8.723 | 3,048,297 | +0.08(+0.87%) |
Jul 19, 2016 | 8.547 | 8.673 | 8.535 | 8.648 | 1,861,268 | +0.10(+1.18%) |
Jul 18, 2016 | 8.371 | 8.572 | 8.371 | 8.547 | 1,662,276 | +0.10(+1.19%) |
Jul 15, 2016 | 8.597 | 8.648 | 8.346 | 8.447 | 3,080,394 | -0.08(-0.88%) |
Jul 14, 2016 | 8.396 | 8.547 | 8.396 | 8.522 | 2,059,720 | +0.15(+1.80%) |
Jul 13, 2016 | 8.447 | 8.522 | 8.371 | 8.371 | 2,294,791 | -0.05(-0.60%) |
Jul 12, 2016 | 8.346 | 8.447 | 8.271 | 8.421 | 4,570,051 | +0.18(+2.13%) |
Jul 11, 2016 | 8.346 | 8.497 | 8.170 | 8.246 | 4,875,704 | -0.03(-0.30%) |
Jul 08, 2016 | 8.220 | 8.195 | 8.195 | 8.271 | 4,115,312 | +0.08(+0.92%) |
Jul 07, 2016 | 8.246 | 8.472 | 8.120 | 8.195 | 3,521,060 | +0.10(+1.24%) |
Jul 05, 2016 | 8.522 | 8.547 | 7.994 | 8.095 | 3,342,947 | -0.45(-5.29%) |
Jul 01, 2016 | 8.321 | 8.547 | 8.547 | 8.547 | 2,389,217 | +0.23(+2.72%) |
Jun 30, 2016 | 8.220 | 8.321 | 8.120 | 8.321 | 2,981,733 | +0.18(+2.16%) |
Jun 29, 2016 | 8.095 | 8.296 | 8.070 | 8.145 | 3,249,207 | +0.10(+1.25%) |
Jun 28, 2016 | 7.944 | 8.220 | 7.944 | 8.044 | 4,651,736 | +0.15(+1.91%) |
Jun 27, 2016 | 8.421 | 8.472 | 7.818 | 7.894 | 6,543,042 | -0.65(-7.65%) |
Jun 24, 2016 | 8.421 | 8.723 | 8.296 | 8.547 | 22,939,512 | -0.15(-1.73%) |
Jun 23, 2016 | 8.773 | 8.871 | 8.698 | 8.698 | 3,189,039 | -0.05(-0.57%) |
Jun 22, 2016 | 8.723 | 8.799 | 8.648 | 8.748 | 4,442,833 | +0.08(+0.87%) |
Jun 21, 2016 | 8.673 | 8.773 | 8.472 | 8.673 | 2,673,166 | -0.08(-0.86%) |
Jun 20, 2016 | 8.371 | 8.736 | 8.321 | 8.748 | 3,405,865 | +0.45(+5.45%) |
Jun 17, 2016 | 8.271 | 8.447 | 8.220 | 8.296 | 3,814,207 | +0.05(+0.61%) |
Jun 16, 2016 | 8.371 | 8.421 | 8.145 | 8.246 | 2,607,425 | -0.23(-2.67%) |
Jun 15, 2016 | 8.472 | 8.635 | 8.246 | 8.472 | 4,809,096 | +0.18(+2.12%) |
Jun 14, 2016 | 8.597 | 8.849 | 8.271 | 8.296 | 4,616,256 | -0.43(-4.90%) |
Jun 13, 2016 | 8.723 | 8.899 | 8.673 | 8.723 | 1,905,422 | -0.08(-0.86%) |
Jun 10, 2016 | 8.799 | 8.849 | 8.597 | 8.799 | 2,244,672 | -0.05(-0.57%) |
Jun 09, 2016 | 9.025 | 9.050 | 8.824 | 8.849 | 2,768,399 | -0.23(-2.49%) |
Jun 08, 2016 | 9.151 | 9.201 | 9.000 | 9.075 | 7,545,065 | -0.08(-0.82%) |
Jun 07, 2016 | 9.025 | 9.176 | 8.924 | 9.151 | 4,093,410 | +0.18(+1.96%) |
Jun 06, 2016 | 8.899 | 9.075 | 8.874 | 8.975 | 2,843,620 | +0.05(+0.56%) |
Jun 03, 2016 | 8.975 | 9.025 | 8.799 | 8.924 | 2,494,132 | +0.00(+0.00%) |
Jun 02, 2016 | 8.924 | 9.025 | 8.899 | 8.924 | 3,992,575 | -0.05(-0.56%) |
Jun 01, 2016 | 9.075 | 9.125 | 8.874 | 8.975 | 3,973,953 | -0.03(-0.28%) |
May 31, 2016 | 9.025 | 9.176 | 8.975 | 9.000 | 4,357,042 | +0.13(+1.42%) |
May 27, 2016 | 8.799 | 8.874 | 8.874 | 8.874 | 3,200,116 | +0.08(+0.86%) |
May 26, 2016 | 8.949 | 8.949 | 8.673 | 8.799 | 3,899,285 | -0.03(-0.28%) |
May 25, 2016 | 8.723 | 8.874 | 8.623 | 8.824 | 6,230,387 | +0.18(+2.03%) |
May 24, 2016 | 8.623 | 8.773 | 8.572 | 8.648 | 4,295,286 | -0.05(-0.58%) |
May 23, 2016 | 8.648 | 8.861 | 8.623 | 8.698 | 5,276,143 | +0.08(+0.87%) |
May 20, 2016 | 8.371 | 8.748 | 8.371 | 8.623 | 5,967,878 | +0.25(+3.00%) |
May 19, 2016 | 8.849 | 8.849 | 8.195 | 8.371 | 10,452,181 | -0.45(-5.13%) |
May 18, 2016 | 8.447 | 8.937 | 8.371 | 8.824 | 12,399,171 | +0.33(+3.85%) |
May 17, 2016 | 8.824 | 8.849 | 7.994 | 8.497 | 16,598,176 | -0.28(-3.15%) |
May 16, 2016 | 9.326 | 9.427 | 8.421 | 8.773 | 7,668,510 | -0.48(-5.16%) |
May 13, 2016 | 8.773 | 9.251 | 8.773 | 9.251 | 12,310,371 | +0.25(+2.79%) |
May 12, 2016 | 9.402 | 9.427 | 8.095 | 9.000 | 25,325,750 | -0.13(-1.38%) |
May 11, 2016 | 9.905 | 10.13 | 9.050 | 9.125 | 55,085,716 | -6.18(-40.39%) |
May 10, 2016 | 15.89 | 15.96 | 15.06 | 15.31 | 5,367,844 | -0.43(-2.72%) |
May 09, 2016 | 15.59 | 15.79 | 15.17 | 15.74 | 3,244,852 | +0.30(+1.95%) |
May 06, 2016 | 14.96 | 15.51 | 14.69 | 15.44 | 4,045,301 | +0.50(+3.37%) |
May 05, 2016 | 15.08 | 15.32 | 14.91 | 14.93 | 3,790,976 | -0.28(-1.82%) |
May 04, 2016 | 14.68 | 15.31 | 14.58 | 15.21 | 2,711,663 | +0.48(+3.24%) |
May 03, 2016 | 14.66 | 14.73 | 14.19 | 14.73 | 3,108,919 | +0.08(+0.51%) |