Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.310 | 9.770 | 9.160 | 9.160 | 194,612 | -0.18(-1.93%) |
Jul 28, 2016 | 9.400 | 9.880 | 9.220 | 9.340 | 107,999 | -0.08(-0.85%) |
Jul 27, 2016 | 9.650 | 9.650 | 9.400 | 9.420 | 130,212 | -0.22(-2.28%) |
Jul 26, 2016 | 9.490 | 9.680 | 9.460 | 9.640 | 223,875 | +0.13(+1.37%) |
Jul 25, 2016 | 9.470 | 9.590 | 9.350 | 9.510 | 220,263 | +0.01(+0.11%) |
Jul 22, 2016 | 9.650 | 9.660 | 9.460 | 9.500 | 224,149 | -0.15(-1.55%) |
Jul 21, 2016 | 9.450 | 9.670 | 9.290 | 9.650 | 437,423 | +0.15(+1.58%) |
Jul 20, 2016 | 9.400 | 9.580 | 9.300 | 9.500 | 456,653 | +0.12(+1.28%) |
Jul 19, 2016 | 9.040 | 9.420 | 8.420 | 9.380 | 890,301 | +0.36(+3.99%) |
Jul 18, 2016 | 8.450 | 9.070 | 8.440 | 9.020 | 797,226 | +0.50(+5.87%) |
Jul 15, 2016 | 8.720 | 8.735 | 8.460 | 8.520 | 357,699 | -0.17(-1.96%) |
Jul 14, 2016 | 8.780 | 8.900 | 8.650 | 8.690 | 131,076 | -0.08(-0.91%) |
Jul 13, 2016 | 8.880 | 8.950 | 8.740 | 8.770 | 261,842 | -0.12(-1.35%) |
Jul 12, 2016 | 8.970 | 9.045 | 8.870 | 8.890 | 324,498 | -0.05(-0.56%) |
Jul 11, 2016 | 8.560 | 8.940 | 8.480 | 8.940 | 199,086 | +0.06(+0.68%) |
Jul 08, 2016 | 8.850 | 8.790 | 8.800 | 8.880 | 125,919 | +0.09(+1.02%) |
Jul 07, 2016 | 8.850 | 8.950 | 8.760 | 8.790 | 113,706 | -0.11(-1.24%) |
Jul 05, 2016 | 8.870 | 8.980 | 8.830 | 8.900 | 95,376 | -0.04(-0.45%) |
Jul 01, 2016 | 8.880 | 8.940 | 8.940 | 8.940 | 147,300 | +0.02(+0.22%) |
Jun 30, 2016 | 8.890 | 9.020 | 8.860 | 8.920 | 298,892 | +0.03(+0.34%) |
Jun 29, 2016 | 8.790 | 8.950 | 8.700 | 8.890 | 216,794 | +0.16(+1.83%) |
Jun 28, 2016 | 8.450 | 8.830 | 8.450 | 8.730 | 181,382 | +0.33(+3.93%) |
Jun 27, 2016 | 8.520 | 8.750 | 8.310 | 8.400 | 175,211 | -0.22(-2.55%) |
Jun 24, 2016 | 8.420 | 8.760 | 8.350 | 8.620 | 434,856 | -0.15(-1.71%) |
Jun 23, 2016 | 8.740 | 8.810 | 8.620 | 8.770 | 220,604 | +0.02(+0.23%) |
Jun 22, 2016 | 8.780 | 8.800 | 8.660 | 8.750 | 109,588 | +0.01(+0.11%) |
Jun 21, 2016 | 8.800 | 8.830 | 8.650 | 8.740 | 125,030 | -0.03(-0.34%) |
Jun 20, 2016 | 8.940 | 8.990 | 8.770 | 8.770 | 188,267 | +0.01(+0.11%) |
Jun 17, 2016 | 8.790 | 8.880 | 8.740 | 8.760 | 359,669 | +0.00(+0.00%) |
Jun 16, 2016 | 8.470 | 8.770 | 8.400 | 8.760 | 270,139 | +0.27(+3.18%) |
Jun 15, 2016 | 8.240 | 8.610 | 8.100 | 8.490 | 156,091 | +0.29(+3.54%) |
Jun 14, 2016 | 8.150 | 8.260 | 8.050 | 8.200 | 155,296 | +0.05(+0.61%) |
Jun 13, 2016 | 8.170 | 8.210 | 8.010 | 8.150 | 121,891 | -0.07(-0.85%) |
Jun 10, 2016 | 8.370 | 8.510 | 8.090 | 8.220 | 179,173 | -0.31(-3.63%) |
Jun 09, 2016 | 8.410 | 8.560 | 8.340 | 8.530 | 180,276 | +0.07(+0.83%) |
Jun 08, 2016 | 8.250 | 8.460 | 8.080 | 8.460 | 209,703 | +0.21(+2.55%) |
Jun 07, 2016 | 8.090 | 8.280 | 8.050 | 8.250 | 237,965 | +0.16(+1.98%) |
Jun 06, 2016 | 7.570 | 8.120 | 7.570 | 8.090 | 369,393 | +0.51(+6.73%) |
Jun 03, 2016 | 7.610 | 7.726 | 7.490 | 7.580 | 117,286 | -0.02(-0.26%) |
Jun 02, 2016 | 7.480 | 7.600 | 7.400 | 7.600 | 91,271 | +0.09(+1.20%) |
Jun 01, 2016 | 7.310 | 7.520 | 7.295 | 7.510 | 333,444 | +0.11(+1.49%) |
May 31, 2016 | 7.350 | 7.410 | 7.280 | 7.400 | 172,389 | +0.08(+1.09%) |
May 27, 2016 | 7.240 | 7.320 | 7.320 | 7.320 | 84,900 | +0.10(+1.39%) |
May 26, 2016 | 7.190 | 7.350 | 7.130 | 7.220 | 178,898 | +0.03(+0.42%) |
May 25, 2016 | 7.320 | 7.490 | 7.120 | 7.190 | 122,622 | -0.11(-1.51%) |
May 24, 2016 | 7.130 | 7.320 | 7.090 | 7.300 | 289,690 | +0.20(+2.82%) |
May 23, 2016 | 6.910 | 7.170 | 6.890 | 7.100 | 123,571 | +0.18(+2.60%) |
May 20, 2016 | 6.790 | 6.990 | 6.790 | 6.920 | 328,702 | +0.16(+2.37%) |
May 19, 2016 | 6.750 | 6.880 | 6.700 | 6.760 | 397,388 | -0.02(-0.29%) |
May 18, 2016 | 6.620 | 6.840 | 6.590 | 6.780 | 356,002 | +0.13(+1.95%) |
May 17, 2016 | 6.780 | 6.930 | 6.560 | 6.650 | 384,983 | -0.15(-2.21%) |
May 16, 2016 | 6.980 | 7.000 | 6.790 | 6.800 | 247,292 | -0.16(-2.30%) |
May 13, 2016 | 7.220 | 7.575 | 6.950 | 6.960 | 195,041 | -0.30(-4.13%) |
May 12, 2016 | 7.020 | 7.330 | 6.820 | 7.260 | 288,294 | +0.25(+3.57%) |
May 11, 2016 | 7.090 | 7.220 | 6.990 | 7.010 | 158,825 | -0.07(-0.99%) |
May 10, 2016 | 7.110 | 7.300 | 7.050 | 7.080 | 125,917 | -0.03(-0.42%) |
May 09, 2016 | 7.130 | 7.220 | 6.850 | 7.110 | 192,886 | -0.02(-0.28%) |
May 06, 2016 | 7.530 | 7.820 | 7.020 | 7.130 | 515,919 | -0.42(-5.56%) |
May 05, 2016 | 7.710 | 7.710 | 7.470 | 7.550 | 158,908 | -0.15(-1.95%) |
May 04, 2016 | 7.630 | 7.750 | 7.540 | 7.700 | 228,106 | +0.06(+0.79%) |
May 03, 2016 | 7.670 | 7.760 | 7.460 | 7.640 | 210,656 | -0.08(-1.04%) |