Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.402 | 8.583 | 8.402 | 8.496 | 105,835,968 | +0.04(+0.43%) |
Jul 28, 2016 | 8.394 | 8.514 | 8.329 | 8.460 | 19,453,092 | +0.06(+0.69%) |
Jul 27, 2016 | 8.402 | 8.511 | 8.373 | 8.402 | 25,876,126 | +0.03(+0.39%) |
Jul 26, 2016 | 8.405 | 8.441 | 8.246 | 8.369 | 34,885,772 | -0.05(-0.60%) |
Jul 25, 2016 | 8.484 | 8.535 | 8.391 | 8.419 | 20,297,816 | -0.09(-1.10%) |
Jul 22, 2016 | 8.448 | 8.528 | 8.376 | 8.513 | 15,978,473 | +0.09(+1.11%) |
Jul 21, 2016 | 8.491 | 8.578 | 8.391 | 8.419 | 14,744,632 | -0.10(-1.18%) |
Jul 20, 2016 | 8.484 | 8.535 | 8.383 | 8.520 | 13,007,675 | +0.07(+0.85%) |
Jul 19, 2016 | 8.412 | 8.518 | 8.369 | 8.448 | 10,802,983 | -0.01(-0.09%) |
Jul 18, 2016 | 8.427 | 8.470 | 8.376 | 8.455 | 12,840,309 | +0.02(+0.26%) |
Jul 15, 2016 | 8.549 | 8.585 | 8.391 | 8.434 | 17,515,148 | -0.06(-0.68%) |
Jul 14, 2016 | 8.528 | 8.571 | 8.455 | 8.491 | 20,482,046 | +0.16(+1.90%) |
Jul 13, 2016 | 8.311 | 8.369 | 8.200 | 8.333 | 18,134,622 | +0.06(+0.78%) |
Jul 12, 2016 | 8.218 | 8.329 | 8.203 | 8.268 | 20,974,392 | +0.18(+2.23%) |
Jul 11, 2016 | 8.102 | 8.189 | 8.052 | 8.088 | 15,656,426 | +0.09(+1.17%) |
Jul 08, 2016 | 8.052 | 8.120 | 7.886 | 7.994 | 19,570,948 | +0.11(+1.37%) |
Jul 07, 2016 | 7.792 | 7.994 | 7.792 | 7.886 | 20,132,758 | +0.10(+1.30%) |
Jul 06, 2016 | 7.605 | 7.821 | 7.482 | 7.785 | 22,309,706 | +0.09(+1.12%) |
Jul 05, 2016 | 7.879 | 7.900 | 7.641 | 7.699 | 19,674,414 | -0.20(-2.55%) |
Jul 01, 2016 | 7.908 | 7.900 | 7.900 | 7.900 | 24,467,056 | -0.06(-0.81%) |
Jun 30, 2016 | 7.951 | 7.965 | 7.785 | 7.965 | 32,252,720 | +0.17(+2.13%) |
Jun 29, 2016 | 7.785 | 7.843 | 7.605 | 7.799 | 30,343,248 | +0.11(+1.41%) |
Jun 28, 2016 | 7.598 | 7.713 | 7.461 | 7.691 | 40,253,680 | +0.27(+3.69%) |
Jun 27, 2016 | 7.872 | 7.872 | 7.360 | 7.417 | 32,851,392 | -0.56(-7.05%) |
Jun 24, 2016 | 8.131 | 8.282 | 7.965 | 7.980 | 34,100,780 | -0.66(-7.67%) |
Jun 23, 2016 | 8.477 | 8.643 | 8.477 | 8.643 | 14,504,327 | +0.30(+3.63%) |
Jun 22, 2016 | 8.391 | 8.506 | 8.333 | 8.340 | 11,728,927 | -0.04(-0.52%) |
Jun 21, 2016 | 8.398 | 8.427 | 8.261 | 8.383 | 15,003,744 | +0.02(+0.26%) |
Jun 20, 2016 | 8.513 | 8.621 | 8.344 | 8.362 | 14,605,589 | -0.01(-0.17%) |
Jun 17, 2016 | 8.275 | 8.488 | 8.275 | 8.376 | 21,752,722 | +0.06(+0.78%) |
Jun 16, 2016 | 8.333 | 8.355 | 8.174 | 8.311 | 20,992,002 | -0.09(-1.11%) |
Jun 15, 2016 | 8.412 | 8.571 | 8.376 | 8.405 | 16,373,139 | +0.01(+0.09%) |
Jun 14, 2016 | 8.643 | 8.765 | 8.311 | 8.398 | 26,887,820 | -0.31(-3.56%) |
Jun 13, 2016 | 8.773 | 8.888 | 8.701 | 8.708 | 14,973,362 | -0.12(-1.39%) |
Jun 10, 2016 | 8.874 | 8.877 | 8.780 | 8.830 | 15,803,296 | -0.14(-1.53%) |
Jun 09, 2016 | 9.083 | 9.090 | 8.859 | 8.967 | 20,571,372 | -0.19(-2.05%) |
Jun 08, 2016 | 9.140 | 9.220 | 9.097 | 9.155 | 19,380,494 | +0.01(+0.08%) |
Jun 07, 2016 | 9.277 | 9.284 | 9.140 | 9.147 | 13,669,697 | -0.11(-1.17%) |
Jun 06, 2016 | 9.176 | 9.346 | 9.162 | 9.256 | 19,296,292 | +0.09(+1.02%) |
Jun 03, 2016 | 8.953 | 9.176 | 8.931 | 9.162 | 14,938,506 | -0.18(-1.93%) |
Jun 02, 2016 | 9.263 | 9.356 | 9.212 | 9.342 | 11,798,973 | +0.05(+0.54%) |
Jun 01, 2016 | 9.133 | 9.320 | 9.054 | 9.292 | 17,505,762 | +0.05(+0.55%) |
May 31, 2016 | 9.328 | 9.356 | 9.198 | 9.241 | 19,365,484 | -0.04(-0.47%) |
May 27, 2016 | 9.212 | 9.284 | 9.284 | 9.284 | 18,609,990 | +0.09(+1.02%) |
May 26, 2016 | 9.320 | 9.328 | 9.147 | 9.191 | 11,007,591 | -0.09(-0.97%) |
May 25, 2016 | 9.188 | 9.367 | 9.188 | 9.281 | 19,571,888 | +0.15(+1.65%) |
May 24, 2016 | 9.023 | 9.166 | 8.994 | 9.130 | 15,502,488 | +0.19(+2.16%) |
May 23, 2016 | 8.937 | 8.994 | 8.815 | 8.937 | 13,961,021 | +0.00(+0.00%) |
May 20, 2016 | 8.908 | 9.023 | 8.894 | 8.937 | 12,727,216 | +0.06(+0.73%) |
May 19, 2016 | 8.944 | 9.073 | 8.794 | 8.873 | 19,963,206 | -0.09(-1.04%) |
May 18, 2016 | 8.543 | 9.002 | 8.536 | 8.966 | 26,726,144 | +0.42(+4.86%) |
May 17, 2016 | 8.486 | 8.651 | 8.421 | 8.550 | 15,524,351 | +0.03(+0.34%) |
May 16, 2016 | 8.379 | 8.558 | 8.355 | 8.522 | 14,962,897 | +0.16(+1.97%) |
May 13, 2016 | 8.493 | 8.622 | 8.328 | 8.357 | 12,512,254 | -0.15(-1.77%) |
May 12, 2016 | 8.622 | 8.708 | 8.443 | 8.507 | 11,670,720 | -0.06(-0.67%) |
May 11, 2016 | 8.586 | 8.715 | 8.565 | 8.565 | 12,581,201 | -0.05(-0.58%) |
May 10, 2016 | 8.529 | 8.658 | 8.522 | 8.615 | 14,027,163 | +0.16(+1.95%) |
May 09, 2016 | 8.500 | 8.565 | 8.379 | 8.450 | 15,469,505 | -0.06(-0.67%) |
May 06, 2016 | 8.421 | 8.536 | 8.393 | 8.507 | 14,181,970 | +0.01(+0.08%) |
May 05, 2016 | 8.536 | 8.593 | 8.432 | 8.500 | 14,727,169 | -0.01(-0.17%) |
May 04, 2016 | 8.636 | 8.679 | 8.429 | 8.515 | 19,436,010 | -0.21(-2.46%) |
May 03, 2016 | 8.787 | 8.801 | 8.629 | 8.729 | 17,843,758 | -0.19(-2.17%) |