Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.030 | 9.230 | 9.020 | 9.130 | 273,747 | +0.05(+0.55%) |
Jul 28, 2016 | 9.090 | 9.140 | 8.970 | 9.080 | 173,167 | -0.02(-0.22%) |
Jul 27, 2016 | 8.990 | 9.150 | 8.838 | 9.100 | 175,034 | +0.15(+1.68%) |
Jul 26, 2016 | 8.670 | 8.990 | 8.580 | 8.950 | 190,891 | +0.27(+3.11%) |
Jul 25, 2016 | 8.590 | 8.810 | 8.535 | 8.680 | 266,002 | +0.06(+0.70%) |
Jul 22, 2016 | 8.660 | 8.770 | 8.490 | 8.620 | 65,927 | -0.04(-0.46%) |
Jul 21, 2016 | 8.610 | 8.720 | 8.580 | 8.660 | 109,433 | +0.06(+0.70%) |
Jul 20, 2016 | 8.430 | 8.690 | 8.375 | 8.600 | 197,750 | +0.19(+2.26%) |
Jul 19, 2016 | 8.530 | 8.650 | 8.350 | 8.410 | 99,948 | -0.14(-1.64%) |
Jul 18, 2016 | 8.650 | 8.660 | 8.250 | 8.550 | 109,212 | -0.10(-1.16%) |
Jul 15, 2016 | 8.690 | 8.710 | 8.540 | 8.650 | 147,627 | +0.03(+0.35%) |
Jul 14, 2016 | 9.060 | 9.060 | 8.465 | 8.620 | 133,052 | -0.37(-4.12%) |
Jul 13, 2016 | 9.060 | 9.140 | 8.795 | 8.990 | 179,621 | +0.00(+0.00%) |
Jul 12, 2016 | 9.060 | 9.100 | 8.890 | 8.990 | 128,683 | -0.02(-0.22%) |
Jul 11, 2016 | 8.810 | 9.180 | 8.720 | 9.010 | 152,573 | +0.30(+3.44%) |
Jul 08, 2016 | 8.370 | 8.790 | 8.320 | 8.710 | 109,594 | +0.39(+4.69%) |
Jul 07, 2016 | 8.120 | 8.390 | 7.940 | 8.320 | 165,588 | +0.28(+3.48%) |
Jul 05, 2016 | 8.100 | 8.260 | 7.930 | 8.040 | 92,235 | -0.11(-1.35%) |
Jul 01, 2016 | 8.110 | 8.150 | 8.150 | 8.150 | 67,400 | +0.10(+1.24%) |
Jun 30, 2016 | 8.150 | 8.170 | 7.960 | 8.050 | 98,272 | -0.04(-0.49%) |
Jun 29, 2016 | 8.030 | 8.160 | 7.810 | 8.090 | 119,958 | +0.20(+2.53%) |
Jun 28, 2016 | 7.470 | 7.960 | 7.370 | 7.890 | 121,514 | +0.54(+7.35%) |
Jun 27, 2016 | 8.020 | 8.160 | 7.330 | 7.350 | 350,052 | -0.74(-9.15%) |
Jun 24, 2016 | 8.000 | 8.180 | 7.970 | 8.090 | 1,093,666 | -0.32(-3.80%) |
Jun 23, 2016 | 8.370 | 8.550 | 8.270 | 8.410 | 69,557 | +0.11(+1.33%) |
Jun 22, 2016 | 8.150 | 8.430 | 7.890 | 8.300 | 217,886 | +0.09(+1.10%) |
Jun 21, 2016 | 8.270 | 8.320 | 7.900 | 8.210 | 165,021 | -0.05(-0.61%) |
Jun 20, 2016 | 8.480 | 8.650 | 8.200 | 8.260 | 109,040 | -0.01(-0.12%) |
Jun 17, 2016 | 8.790 | 8.790 | 8.270 | 8.270 | 179,311 | -0.52(-5.92%) |
Jun 16, 2016 | 8.740 | 8.820 | 8.500 | 8.790 | 70,721 | +0.01(+0.11%) |
Jun 15, 2016 | 8.940 | 9.020 | 8.750 | 8.780 | 109,972 | -0.13(-1.46%) |
Jun 14, 2016 | 9.220 | 9.360 | 8.750 | 8.910 | 86,642 | -0.34(-3.68%) |
Jun 13, 2016 | 9.130 | 9.335 | 8.960 | 9.250 | 111,419 | +0.09(+0.98%) |
Jun 10, 2016 | 9.520 | 9.670 | 9.150 | 9.160 | 83,835 | -0.44(-4.58%) |
Jun 09, 2016 | 10.29 | 10.34 | 9.590 | 9.600 | 85,178 | -0.74(-7.16%) |
Jun 08, 2016 | 10.60 | 10.60 | 10.27 | 10.34 | 95,306 | -0.26(-2.45%) |
Jun 07, 2016 | 9.960 | 10.85 | 9.950 | 10.60 | 192,638 | +0.55(+5.47%) |
Jun 06, 2016 | 10.08 | 10.20 | 9.990 | 10.05 | 112,076 | -0.01(-0.10%) |
Jun 03, 2016 | 10.31 | 10.31 | 9.930 | 10.06 | 107,959 | -0.29(-2.80%) |
Jun 02, 2016 | 10.19 | 10.46 | 10.04 | 10.35 | 104,712 | +0.16(+1.57%) |
Jun 01, 2016 | 10.08 | 10.25 | 9.910 | 10.19 | 99,065 | +0.11(+1.09%) |
May 31, 2016 | 9.940 | 10.21 | 9.880 | 10.08 | 216,136 | +0.16(+1.61%) |
May 27, 2016 | 10.00 | 9.920 | 9.920 | 9.920 | 71,600 | -0.08(-0.80%) |
May 26, 2016 | 10.15 | 10.15 | 9.740 | 10.00 | 68,017 | -0.16(-1.57%) |
May 25, 2016 | 10.10 | 10.45 | 10.09 | 10.16 | 131,669 | +0.10(+0.99%) |
May 24, 2016 | 9.650 | 10.23 | 9.380 | 10.06 | 111,619 | +0.50(+5.23%) |
May 23, 2016 | 9.380 | 9.760 | 9.340 | 9.560 | 120,570 | +0.16(+1.70%) |
May 20, 2016 | 8.830 | 9.460 | 8.770 | 9.400 | 187,823 | +0.65(+7.43%) |
May 19, 2016 | 9.130 | 9.370 | 8.660 | 8.750 | 115,712 | -0.43(-4.68%) |
May 18, 2016 | 9.350 | 9.600 | 9.040 | 9.180 | 148,849 | -0.19(-2.03%) |
May 17, 2016 | 9.780 | 9.780 | 9.310 | 9.370 | 106,116 | -0.44(-4.49%) |
May 16, 2016 | 9.390 | 9.840 | 9.330 | 9.810 | 100,487 | +0.50(+5.37%) |
May 13, 2016 | 9.250 | 9.475 | 9.130 | 9.310 | 99,779 | +0.01(+0.11%) |
May 12, 2016 | 9.660 | 9.660 | 9.220 | 9.300 | 409,607 | -0.33(-3.43%) |
May 11, 2016 | 9.840 | 10.01 | 9.490 | 9.630 | 128,649 | -0.22(-2.23%) |
May 10, 2016 | 9.970 | 10.31 | 9.580 | 9.850 | 112,840 | -0.02(-0.20%) |
May 09, 2016 | 9.450 | 9.960 | 9.450 | 9.870 | 108,716 | +0.42(+4.44%) |
May 06, 2016 | 9.350 | 9.650 | 9.120 | 9.450 | 162,042 | -0.03(-0.32%) |
May 05, 2016 | 9.900 | 9.920 | 9.370 | 9.480 | 105,809 | -0.43(-4.34%) |
May 04, 2016 | 10.16 | 10.36 | 9.880 | 9.910 | 120,992 | -0.37(-3.60%) |
May 03, 2016 | 10.21 | 10.63 | 10.11 | 10.28 | 77,939 | -0.05(-0.48%) |