Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.641 | 8.886 | 8.528 | 8.801 | 1,695,827 | +0.31(+3.66%) |
Jul 28, 2016 | 8.679 | 8.764 | 8.283 | 8.490 | 1,511,615 | -0.08(-0.88%) |
Jul 27, 2016 | 8.340 | 8.622 | 8.057 | 8.566 | 2,033,661 | +0.35(+4.24%) |
Jul 26, 2016 | 8.057 | 8.355 | 7.963 | 8.217 | 1,517,997 | +0.29(+3.69%) |
Jul 25, 2016 | 8.085 | 8.189 | 7.869 | 7.925 | 1,383,155 | -0.30(-3.67%) |
Jul 22, 2016 | 8.245 | 8.368 | 8.123 | 8.227 | 906,969 | -0.17(-2.02%) |
Jul 21, 2016 | 8.161 | 8.538 | 8.161 | 8.396 | 1,400,487 | +0.32(+3.97%) |
Jul 20, 2016 | 8.472 | 8.552 | 8.010 | 8.076 | 2,262,975 | -0.64(-7.35%) |
Jul 19, 2016 | 8.801 | 8.858 | 8.698 | 8.717 | 1,597,715 | -0.19(-2.12%) |
Jul 18, 2016 | 8.971 | 9.037 | 8.764 | 8.905 | 1,566,979 | -0.08(-0.84%) |
Jul 15, 2016 | 8.933 | 9.192 | 8.915 | 8.980 | 1,655,520 | -0.13(-1.45%) |
Jul 14, 2016 | 9.094 | 9.197 | 8.849 | 9.112 | 2,253,402 | -0.25(-2.72%) |
Jul 13, 2016 | 9.348 | 9.461 | 9.051 | 9.367 | 2,353,923 | +0.12(+1.33%) |
Jul 12, 2016 | 9.697 | 9.745 | 9.244 | 9.244 | 2,330,084 | -0.53(-5.40%) |
Jul 11, 2016 | 9.602 | 9.810 | 9.405 | 9.772 | 2,145,833 | +0.06(+0.58%) |
Jul 08, 2016 | 9.094 | 9.715 | 9.037 | 9.715 | 2,867,086 | +0.52(+5.64%) |
Jul 07, 2016 | 9.244 | 9.291 | 8.877 | 9.197 | 2,395,439 | -0.13(-1.41%) |
Jul 06, 2016 | 9.131 | 9.405 | 9.065 | 9.329 | 3,278,922 | +0.35(+3.88%) |
Jul 05, 2016 | 8.867 | 9.009 | 8.453 | 8.980 | 3,067,911 | +0.27(+3.14%) |
Jul 01, 2016 | 8.415 | 8.707 | 8.707 | 8.707 | 2,316,477 | +0.60(+7.44%) |
Jun 30, 2016 | 8.066 | 8.283 | 7.949 | 8.104 | 2,819,910 | +0.21(+2.63%) |
Jun 29, 2016 | 7.793 | 7.991 | 7.708 | 7.897 | 2,611,115 | +0.20(+2.57%) |
Jun 28, 2016 | 7.689 | 7.793 | 7.605 | 7.699 | 2,364,261 | -0.10(-1.33%) |
Jun 27, 2016 | 7.737 | 7.934 | 7.567 | 7.803 | 4,096,361 | +0.32(+4.28%) |
Jun 24, 2016 | 7.840 | 7.850 | 7.378 | 7.482 | 2,552,151 | +0.38(+5.31%) |
Jun 23, 2016 | 7.152 | 7.265 | 7.068 | 7.105 | 1,508,565 | -0.08(-1.05%) |
Jun 22, 2016 | 7.237 | 7.284 | 6.983 | 7.181 | 1,919,539 | +0.01(+0.13%) |
Jun 21, 2016 | 7.171 | 7.360 | 7.091 | 7.171 | 1,788,232 | -0.17(-2.31%) |
Jun 20, 2016 | 7.199 | 7.416 | 7.096 | 7.341 | 2,012,484 | -0.01(-0.13%) |
Jun 17, 2016 | 7.435 | 7.576 | 7.162 | 7.350 | 17,517,268 | +0.08(+1.04%) |
Jun 16, 2016 | 7.963 | 8.085 | 7.199 | 7.275 | 6,250,916 | -0.33(-4.34%) |
Jun 15, 2016 | 7.265 | 7.727 | 7.176 | 7.605 | 3,384,891 | +0.38(+5.22%) |
Jun 14, 2016 | 7.265 | 7.360 | 7.049 | 7.228 | 3,076,591 | -0.01(-0.13%) |
Jun 13, 2016 | 7.642 | 7.765 | 7.049 | 7.237 | 5,338,377 | -0.18(-2.41%) |
Jun 10, 2016 | 7.558 | 7.699 | 7.341 | 7.416 | 2,939,468 | -0.02(-0.25%) |
Jun 09, 2016 | 7.152 | 7.520 | 7.133 | 7.435 | 2,014,114 | +0.25(+3.41%) |
Jun 08, 2016 | 7.199 | 7.416 | 7.129 | 7.190 | 3,729,029 | +0.32(+4.66%) |
Jun 07, 2016 | 6.851 | 7.049 | 6.790 | 6.870 | 1,574,520 | -0.14(-2.02%) |
Jun 06, 2016 | 6.851 | 7.020 | 6.709 | 7.011 | 1,941,298 | +0.22(+3.19%) |
Jun 03, 2016 | 6.276 | 6.823 | 6.276 | 6.794 | 3,405,167 | +0.89(+14.99%) |
Jun 02, 2016 | 5.880 | 6.045 | 5.805 | 5.908 | 1,015,207 | -0.05(-0.79%) |
Jun 01, 2016 | 6.050 | 6.153 | 5.795 | 5.956 | 1,655,661 | -0.08(-1.25%) |
May 31, 2016 | 5.814 | 6.267 | 5.795 | 6.031 | 1,866,888 | +0.15(+2.56%) |
May 27, 2016 | 5.965 | 5.880 | 5.880 | 5.880 | 2,305,228 | -0.12(-2.04%) |
May 26, 2016 | 6.050 | 6.097 | 5.842 | 6.003 | 1,959,517 | +0.09(+1.59%) |
May 25, 2016 | 5.701 | 5.974 | 5.513 | 5.908 | 2,876,373 | +0.12(+2.12%) |
May 24, 2016 | 6.078 | 6.205 | 5.772 | 5.786 | 2,768,785 | -0.61(-9.57%) |
May 23, 2016 | 6.455 | 6.568 | 6.285 | 6.398 | 1,769,064 | -0.24(-3.55%) |
May 20, 2016 | 6.530 | 6.662 | 6.262 | 6.634 | 3,664,322 | +0.17(+2.62%) |
May 19, 2016 | 6.182 | 6.540 | 6.144 | 6.464 | 3,137,860 | +0.10(+1.63%) |
May 18, 2016 | 6.813 | 7.096 | 6.351 | 6.361 | 3,699,563 | -0.59(-8.54%) |
May 17, 2016 | 6.766 | 7.020 | 6.653 | 6.954 | 3,335,371 | +0.25(+3.80%) |
May 16, 2016 | 6.493 | 6.757 | 6.474 | 6.700 | 2,834,622 | +0.41(+6.44%) |
May 13, 2016 | 6.153 | 6.417 | 6.106 | 6.295 | 1,807,451 | -0.04(-0.60%) |
May 12, 2016 | 6.530 | 6.700 | 6.332 | 6.332 | 1,999,564 | -0.18(-2.75%) |
May 11, 2016 | 6.625 | 6.785 | 6.248 | 6.512 | 2,754,121 | +0.03(+0.44%) |
May 10, 2016 | 6.248 | 6.563 | 6.102 | 6.483 | 1,586,029 | +0.34(+5.52%) |
May 09, 2016 | 6.332 | 6.389 | 6.144 | 6.144 | 1,838,263 | -0.43(-6.59%) |
May 06, 2016 | 6.295 | 6.686 | 6.295 | 6.578 | 3,313,583 | +0.40(+6.40%) |
May 05, 2016 | 6.116 | 6.238 | 5.957 | 6.182 | 1,532,604 | +0.18(+2.98%) |
May 04, 2016 | 6.474 | 6.653 | 5.908 | 6.003 | 2,102,482 | -0.60(-9.13%) |
May 03, 2016 | 6.578 | 6.785 | 6.436 | 6.606 | 3,918,646 | -0.06(-0.85%) |