Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.150 | 9.280 | 9.100 | 9.180 | 6,597 | +0.02(+0.22%) |
Jul 28, 2016 | 9.091 | 9.210 | 9.091 | 9.160 | 8,415 | -0.11(-1.19%) |
Jul 27, 2016 | 9.380 | 9.416 | 9.245 | 9.270 | 14,981 | +0.00(+0.00%) |
Jul 26, 2016 | 8.978 | 9.390 | 8.978 | 9.270 | 16,449 | +0.21(+2.32%) |
Jul 25, 2016 | 8.870 | 9.100 | 8.780 | 9.060 | 25,745 | +0.23(+2.61%) |
Jul 22, 2016 | 8.720 | 8.830 | 8.710 | 8.830 | 6,831 | +0.15(+1.73%) |
Jul 21, 2016 | 8.640 | 8.868 | 8.640 | 8.680 | 13,712 | -0.01(-0.15%) |
Jul 20, 2016 | 8.660 | 8.767 | 8.660 | 8.693 | 11,175 | -0.10(-1.11%) |
Jul 19, 2016 | 8.651 | 8.792 | 8.651 | 8.790 | 6,017 | +0.06(+0.69%) |
Jul 18, 2016 | 8.560 | 8.730 | 8.560 | 8.730 | 12,289 | +0.16(+1.87%) |
Jul 15, 2016 | 8.400 | 8.594 | 8.400 | 8.570 | 17,190 | +0.15(+1.78%) |
Jul 14, 2016 | 8.420 | 8.500 | 8.390 | 8.420 | 6,713 | +0.03(+0.30%) |
Jul 13, 2016 | 8.500 | 8.559 | 8.345 | 8.395 | 12,425 | -0.11(-1.24%) |
Jul 12, 2016 | 8.520 | 8.660 | 8.420 | 8.500 | 12,474 | -0.02(-0.23%) |
Jul 11, 2016 | 8.700 | 8.760 | 8.400 | 8.520 | 21,764 | -0.13(-1.50%) |
Jul 08, 2016 | 8.670 | 8.779 | 8.635 | 8.650 | 4,603 | -0.14(-1.59%) |
Jul 07, 2016 | 8.730 | 8.880 | 8.600 | 8.790 | 10,912 | +0.02(+0.21%) |
Jul 05, 2016 | 8.544 | 8.800 | 8.510 | 8.772 | 16,700 | +0.27(+3.20%) |
Jul 01, 2016 | 8.430 | 8.500 | 8.500 | 8.500 | 7,200 | -0.08(-0.93%) |
Jun 30, 2016 | 8.200 | 8.760 | 8.200 | 8.580 | 34,145 | +0.34(+4.13%) |
Jun 29, 2016 | 8.290 | 8.290 | 8.170 | 8.240 | 12,800 | +0.09(+1.04%) |
Jun 28, 2016 | 8.100 | 8.400 | 8.100 | 8.155 | 14,664 | +0.12(+1.43%) |
Jun 27, 2016 | 8.020 | 8.105 | 7.950 | 8.040 | 10,157 | -0.07(-0.86%) |
Jun 24, 2016 | 8.000 | 8.250 | 8.000 | 8.110 | 52,634 | -0.12(-1.46%) |
Jun 23, 2016 | 8.650 | 8.700 | 7.890 | 8.230 | 240,859 | +1.32(+19.10%) |
Jun 22, 2016 | 6.925 | 7.000 | 6.850 | 6.910 | 24,058 | +0.00(+0.07%) |
Jun 21, 2016 | 7.100 | 7.110 | 6.850 | 6.905 | 4,360 | -0.13(-1.92%) |
Jun 20, 2016 | 7.080 | 7.130 | 6.900 | 7.040 | 2,994 | +0.09(+1.29%) |
Jun 17, 2016 | 6.980 | 7.040 | 6.900 | 6.950 | 18,657 | -0.10(-1.42%) |
Jun 16, 2016 | 6.940 | 7.050 | 6.930 | 7.050 | 3,456 | -0.08(-1.12%) |
Jun 15, 2016 | 6.990 | 7.130 | 6.950 | 7.130 | 10,678 | +0.16(+2.30%) |
Jun 14, 2016 | 6.920 | 7.110 | 6.920 | 6.970 | 3,868 | -0.01(-0.20%) |
Jun 13, 2016 | 7.120 | 7.120 | 6.940 | 6.984 | 20,580 | -0.20(-2.73%) |
Jun 10, 2016 | 7.180 | 7.180 | 7.180 | 7.180 | 116 | +0.00(+0.00%) |
Jun 09, 2016 | 7.200 | 7.250 | 7.120 | 7.180 | 11,841 | +0.11(+1.56%) |
Jun 08, 2016 | 7.320 | 7.680 | 7.050 | 7.070 | 28,584 | -0.31(-4.20%) |
Jun 07, 2016 | 7.370 | 7.610 | 7.240 | 7.380 | 12,142 | +0.01(+0.14%) |
Jun 06, 2016 | 7.210 | 7.480 | 7.110 | 7.370 | 15,230 | +0.34(+4.84%) |
Jun 03, 2016 | 7.080 | 7.270 | 7.025 | 7.030 | 17,064 | -0.01(-0.14%) |
Jun 02, 2016 | 7.050 | 7.050 | 6.980 | 7.040 | 6,889 | -0.10(-1.40%) |
Jun 01, 2016 | 6.950 | 7.140 | 6.930 | 7.140 | 1,878 | +0.10(+1.42%) |
May 31, 2016 | 7.100 | 7.150 | 7.015 | 7.040 | 8,031 | -0.07(-0.98%) |
May 27, 2016 | 6.950 | 7.110 | 7.110 | 7.110 | 3,400 | +0.08(+1.14%) |
May 26, 2016 | 7.040 | 7.065 | 6.958 | 7.030 | 5,074 | +0.01(+0.14%) |
May 25, 2016 | 7.030 | 7.190 | 6.987 | 7.020 | 22,472 | -0.01(-0.14%) |
May 24, 2016 | 7.230 | 7.600 | 6.900 | 7.030 | 21,147 | -0.21(-2.90%) |
May 23, 2016 | 7.380 | 7.536 | 7.240 | 7.240 | 13,029 | -0.12(-1.63%) |
May 20, 2016 | 7.250 | 7.740 | 7.150 | 7.360 | 24,686 | +0.13(+1.80%) |
May 19, 2016 | 7.195 | 7.250 | 6.880 | 7.230 | 7,246 | -0.01(-0.14%) |
May 18, 2016 | 6.700 | 7.496 | 6.700 | 7.240 | 29,779 | +0.59(+8.87%) |
May 17, 2016 | 6.850 | 7.120 | 6.520 | 6.650 | 67,341 | -0.52(-7.25%) |
May 16, 2016 | 7.160 | 7.331 | 6.800 | 7.170 | 18,452 | +0.09(+1.27%) |
May 13, 2016 | 7.280 | 7.280 | 6.730 | 7.080 | 6,092 | -0.30(-4.07%) |
May 12, 2016 | 7.180 | 7.430 | 7.180 | 7.380 | 5,706 | +0.16(+2.22%) |
May 11, 2016 | 7.570 | 7.570 | 6.950 | 7.220 | 12,957 | -0.37(-4.87%) |
May 10, 2016 | 6.380 | 7.590 | 6.380 | 7.590 | 44,375 | +1.32(+21.05%) |
May 09, 2016 | 6.830 | 6.889 | 6.250 | 6.270 | 66,052 | -0.60(-8.73%) |
May 06, 2016 | 7.270 | 7.390 | 6.475 | 6.870 | 27,236 | -0.42(-5.74%) |
May 05, 2016 | 7.440 | 7.500 | 7.270 | 7.288 | 23,083 | -0.17(-2.30%) |
May 04, 2016 | 7.720 | 7.770 | 7.300 | 7.460 | 20,794 | -0.28(-3.62%) |
May 03, 2016 | 7.660 | 7.820 | 7.340 | 7.740 | 19,459 | +0.10(+1.31%) |