Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.011 | 8.069 | 7.929 | 7.978 | 5,976,217 | -0.07(-0.82%) |
Jul 28, 2016 | 8.044 | 8.077 | 7.954 | 8.044 | 2,507,078 | +0.01(+0.10%) |
Jul 27, 2016 | 8.094 | 8.143 | 7.974 | 8.036 | 3,629,015 | -0.01(-0.10%) |
Jul 26, 2016 | 8.317 | 8.350 | 8.028 | 8.044 | 9,886,778 | -0.33(-3.94%) |
Jul 25, 2016 | 8.234 | 8.383 | 8.205 | 8.375 | 3,459,939 | +0.10(+1.20%) |
Jul 22, 2016 | 8.135 | 8.317 | 8.110 | 8.276 | 3,522,585 | +0.14(+1.73%) |
Jul 21, 2016 | 8.160 | 8.185 | 8.069 | 8.135 | 2,589,103 | -0.01(-0.10%) |
Jul 20, 2016 | 8.127 | 8.168 | 8.053 | 8.143 | 4,219,409 | +0.09(+1.13%) |
Jul 19, 2016 | 7.805 | 8.127 | 7.805 | 8.053 | 8,684,581 | +0.21(+2.63%) |
Jul 18, 2016 | 7.937 | 7.966 | 7.764 | 7.846 | 4,602,907 | -0.10(-1.25%) |
Jul 15, 2016 | 8.069 | 8.094 | 7.920 | 7.945 | 3,203,424 | -0.13(-1.64%) |
Jul 14, 2016 | 8.110 | 8.110 | 8.036 | 8.077 | 2,268,507 | +0.03(+0.41%) |
Jul 13, 2016 | 8.069 | 8.135 | 8.028 | 8.044 | 2,272,490 | -0.03(-0.41%) |
Jul 12, 2016 | 8.086 | 8.152 | 8.036 | 8.077 | 3,188,633 | +0.00(+0.00%) |
Jul 11, 2016 | 7.970 | 8.119 | 7.937 | 8.077 | 2,933,069 | +0.13(+1.66%) |
Jul 08, 2016 | 7.896 | 8.036 | 7.887 | 7.945 | 2,496,967 | +0.06(+0.73%) |
Jul 07, 2016 | 7.929 | 7.937 | 7.722 | 7.887 | 4,888,194 | -0.02(-0.31%) |
Jul 05, 2016 | 7.920 | 7.995 | 7.830 | 7.912 | 3,190,431 | -0.02(-0.21%) |
Jul 01, 2016 | 7.929 | 7.929 | 7.929 | 7.929 | 1,827,553 | -0.02(-0.21%) |
Jun 30, 2016 | 7.813 | 7.945 | 7.714 | 7.945 | 4,197,992 | +0.12(+1.58%) |
Jun 29, 2016 | 7.805 | 7.863 | 7.764 | 7.821 | 3,445,193 | +0.08(+1.07%) |
Jun 28, 2016 | 7.780 | 7.879 | 7.698 | 7.739 | 3,386,502 | +0.05(+0.64%) |
Jun 27, 2016 | 7.929 | 7.929 | 7.557 | 7.689 | 6,524,793 | -0.29(-3.62%) |
Jun 24, 2016 | 7.863 | 8.011 | 7.805 | 7.978 | 12,709,315 | -0.19(-2.33%) |
Jun 23, 2016 | 8.168 | 8.234 | 8.143 | 8.168 | 2,611,806 | +0.07(+0.82%) |
Jun 22, 2016 | 8.069 | 8.218 | 8.069 | 8.102 | 3,921,370 | -0.15(-1.80%) |
Jun 21, 2016 | 8.284 | 8.350 | 8.251 | 8.251 | 2,396,896 | -0.05(-0.60%) |
Jun 20, 2016 | 8.383 | 8.441 | 8.259 | 8.300 | 6,076,661 | -0.02(-0.20%) |
Jun 17, 2016 | 8.044 | 8.317 | 8.028 | 8.317 | 8,803,092 | +0.28(+3.49%) |
Jun 16, 2016 | 8.020 | 8.077 | 7.925 | 8.036 | 5,380,032 | +0.00(+0.00%) |
Jun 15, 2016 | 8.177 | 8.210 | 8.011 | 8.036 | 4,861,880 | -0.13(-1.62%) |
Jun 14, 2016 | 8.193 | 8.230 | 8.102 | 8.168 | 2,703,651 | -0.02(-0.20%) |
Jun 13, 2016 | 8.416 | 8.449 | 8.185 | 8.185 | 3,359,863 | -0.28(-3.32%) |
Jun 10, 2016 | 8.433 | 8.561 | 8.400 | 8.466 | 6,107,031 | -0.05(-0.58%) |
Jun 09, 2016 | 8.433 | 8.598 | 8.416 | 8.515 | 6,002,640 | +0.06(+0.68%) |
Jun 08, 2016 | 8.342 | 8.466 | 8.309 | 8.457 | 4,618,013 | +0.12(+1.39%) |
Jun 07, 2016 | 8.383 | 8.408 | 8.325 | 8.342 | 3,583,882 | -0.03(-0.39%) |
Jun 06, 2016 | 8.342 | 8.416 | 8.276 | 8.375 | 4,364,747 | +0.04(+0.50%) |
Jun 03, 2016 | 8.581 | 8.581 | 8.300 | 8.333 | 8,540,181 | -0.27(-3.17%) |
Jun 02, 2016 | 8.400 | 8.656 | 8.383 | 8.606 | 12,617,232 | +0.19(+2.26%) |
Jun 01, 2016 | 8.433 | 8.449 | 8.226 | 8.416 | 4,540,400 | -0.07(-0.88%) |
May 31, 2016 | 8.515 | 8.540 | 8.416 | 8.490 | 4,323,922 | -0.01(-0.10%) |
May 27, 2016 | 8.499 | 8.499 | 8.499 | 8.499 | 2,250,601 | +0.03(+0.39%) |
May 26, 2016 | 8.515 | 8.609 | 8.457 | 8.466 | 3,366,066 | -0.05(-0.58%) |
May 25, 2016 | 8.433 | 8.564 | 8.425 | 8.515 | 3,233,500 | +0.09(+1.07%) |
May 24, 2016 | 8.367 | 8.461 | 8.322 | 8.425 | 3,573,561 | +0.11(+1.28%) |
May 23, 2016 | 8.351 | 8.392 | 8.301 | 8.318 | 3,367,386 | -0.03(-0.39%) |
May 20, 2016 | 8.408 | 8.441 | 8.318 | 8.351 | 3,258,011 | -0.03(-0.39%) |
May 19, 2016 | 8.342 | 8.408 | 8.305 | 8.383 | 2,237,730 | +0.00(+0.00%) |
May 18, 2016 | 8.400 | 8.523 | 8.361 | 8.383 | 3,154,467 | -0.21(-2.48%) |
May 17, 2016 | 8.712 | 8.819 | 8.548 | 8.597 | 4,510,487 | -0.03(-0.38%) |
May 16, 2016 | 8.581 | 8.667 | 8.548 | 8.630 | 2,499,670 | +0.04(+0.48%) |
May 13, 2016 | 8.605 | 8.671 | 8.556 | 8.589 | 5,664,222 | +0.01(+0.10%) |
May 12, 2016 | 8.474 | 8.622 | 8.441 | 8.581 | 5,699,275 | +0.21(+2.55%) |
May 11, 2016 | 8.876 | 8.880 | 8.346 | 8.367 | 15,078,080 | -0.81(-8.86%) |
May 10, 2016 | 9.081 | 9.221 | 8.999 | 9.180 | 6,012,400 | +0.14(+1.54%) |
May 09, 2016 | 8.983 | 9.057 | 8.925 | 9.040 | 5,065,201 | +0.03(+0.36%) |
May 06, 2016 | 9.106 | 9.131 | 8.909 | 9.008 | 4,633,347 | -0.11(-1.17%) |
May 05, 2016 | 9.270 | 9.344 | 9.073 | 9.114 | 2,664,664 | -0.10(-1.07%) |
May 04, 2016 | 9.122 | 9.254 | 9.058 | 9.213 | 1,968,840 | +0.01(+0.09%) |
May 03, 2016 | 9.237 | 9.284 | 9.155 | 9.205 | 3,622,492 | -0.06(-0.62%) |