Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.779 | 8.923 | 8.593 | 8.863 | 852,840 | +0.07(+0.82%) |
Jul 28, 2016 | 8.917 | 8.917 | 8.700 | 8.791 | 967,684 | -0.19(-2.14%) |
Jul 27, 2016 | 9.080 | 9.200 | 8.923 | 8.983 | 526,282 | -0.08(-0.93%) |
Jul 26, 2016 | 8.905 | 9.218 | 8.881 | 9.068 | 1,334,026 | +0.18(+2.03%) |
Jul 25, 2016 | 8.821 | 8.917 | 8.743 | 8.887 | 1,749,025 | +0.02(+0.20%) |
Jul 22, 2016 | 9.049 | 9.049 | 8.640 | 8.869 | 879,786 | -0.22(-2.45%) |
Jul 21, 2016 | 8.941 | 9.254 | 8.941 | 9.092 | 1,625,678 | +0.12(+1.34%) |
Jul 20, 2016 | 8.827 | 9.068 | 8.713 | 8.971 | 492,670 | +0.14(+1.64%) |
Jul 19, 2016 | 8.839 | 8.887 | 8.719 | 8.827 | 494,078 | -0.08(-0.95%) |
Jul 18, 2016 | 8.923 | 8.941 | 8.767 | 8.911 | 621,372 | -0.04(-0.47%) |
Jul 15, 2016 | 8.851 | 8.953 | 8.640 | 8.953 | 1,084,559 | +0.20(+2.34%) |
Jul 14, 2016 | 8.725 | 8.893 | 8.616 | 8.749 | 692,714 | +0.14(+1.68%) |
Jul 13, 2016 | 8.634 | 8.658 | 8.303 | 8.604 | 1,574,915 | +0.03(+0.35%) |
Jul 12, 2016 | 8.291 | 8.743 | 8.285 | 8.574 | 1,080,713 | +0.45(+5.56%) |
Jul 11, 2016 | 7.888 | 8.225 | 7.888 | 8.123 | 730,301 | +0.27(+3.45%) |
Jul 08, 2016 | 7.605 | 7.894 | 7.437 | 7.852 | 697,286 | +0.42(+5.58%) |
Jul 07, 2016 | 7.401 | 7.648 | 7.329 | 7.437 | 775,741 | +0.08(+1.06%) |
Jul 06, 2016 | 7.184 | 7.527 | 7.010 | 7.359 | 1,303,444 | +0.10(+1.33%) |
Jul 05, 2016 | 7.660 | 7.756 | 7.070 | 7.262 | 1,045,810 | -0.51(-6.58%) |
Jul 01, 2016 | 7.648 | 7.774 | 7.774 | 7.774 | 884,170 | +0.13(+1.65%) |
Jun 30, 2016 | 7.455 | 7.660 | 7.302 | 7.648 | 1,038,102 | +0.23(+3.08%) |
Jun 29, 2016 | 7.485 | 7.636 | 7.323 | 7.419 | 1,024,435 | +0.07(+0.90%) |
Jun 28, 2016 | 7.762 | 7.828 | 7.142 | 7.353 | 2,330,476 | -0.25(-3.25%) |
Jun 27, 2016 | 7.870 | 7.870 | 7.437 | 7.599 | 1,017,098 | -0.47(-5.82%) |
Jun 24, 2016 | 8.309 | 8.327 | 7.774 | 8.069 | 1,788,610 | -0.60(-6.94%) |
Jun 23, 2016 | 8.544 | 8.839 | 8.532 | 8.670 | 1,099,868 | +0.36(+4.27%) |
Jun 22, 2016 | 8.388 | 8.556 | 8.267 | 8.315 | 540,532 | +0.01(+0.07%) |
Jun 21, 2016 | 8.454 | 8.454 | 8.207 | 8.309 | 631,192 | -0.11(-1.36%) |
Jun 20, 2016 | 8.400 | 8.568 | 8.321 | 8.424 | 683,776 | +0.21(+2.56%) |
Jun 17, 2016 | 8.039 | 8.526 | 7.972 | 8.213 | 978,602 | +0.22(+2.79%) |
Jun 16, 2016 | 7.972 | 8.087 | 7.684 | 7.990 | 698,004 | +0.00(+0.00%) |
Jun 15, 2016 | 8.111 | 8.333 | 7.972 | 7.990 | 794,521 | -0.04(-0.52%) |
Jun 14, 2016 | 8.111 | 8.285 | 7.888 | 8.033 | 1,005,185 | -0.14(-1.69%) |
Jun 13, 2016 | 8.189 | 8.412 | 8.009 | 8.171 | 1,795,879 | -0.08(-1.02%) |
Jun 10, 2016 | 8.484 | 8.526 | 8.201 | 8.255 | 1,062,028 | -0.36(-4.19%) |
Jun 09, 2016 | 8.827 | 8.923 | 8.430 | 8.616 | 854,042 | -0.34(-3.83%) |
Jun 08, 2016 | 8.899 | 9.146 | 8.779 | 8.959 | 1,160,461 | +0.19(+2.20%) |
Jun 07, 2016 | 8.779 | 8.917 | 8.664 | 8.767 | 865,321 | -0.02(-0.27%) |
Jun 06, 2016 | 8.574 | 8.953 | 8.490 | 8.791 | 1,205,267 | +0.31(+3.62%) |
Jun 03, 2016 | 8.713 | 8.713 | 8.268 | 8.484 | 1,302,193 | -0.26(-3.03%) |
Jun 02, 2016 | 8.213 | 8.761 | 8.177 | 8.749 | 2,196,792 | +0.49(+5.98%) |
Jun 01, 2016 | 8.087 | 8.273 | 7.684 | 8.255 | 1,225,953 | +0.14(+1.78%) |
May 31, 2016 | 8.295 | 8.372 | 8.051 | 8.111 | 1,522,653 | -0.11(-1.37%) |
May 27, 2016 | 8.182 | 8.224 | 8.224 | 8.224 | 810,084 | +0.05(+0.65%) |
May 26, 2016 | 8.319 | 8.408 | 8.129 | 8.170 | 1,144,504 | -0.14(-1.64%) |
May 25, 2016 | 8.348 | 8.431 | 8.230 | 8.307 | 1,126,313 | +0.04(+0.50%) |
May 24, 2016 | 8.325 | 8.437 | 8.099 | 8.265 | 1,068,858 | +0.00(+0.00%) |
May 23, 2016 | 8.040 | 8.455 | 8.040 | 8.265 | 1,680,323 | +0.18(+2.28%) |
May 20, 2016 | 8.212 | 8.319 | 8.016 | 8.081 | 1,240,609 | -0.05(-0.66%) |
May 19, 2016 | 8.188 | 8.360 | 8.010 | 8.135 | 883,463 | -0.14(-1.72%) |
May 18, 2016 | 8.247 | 8.467 | 8.159 | 8.277 | 1,210,705 | -0.07(-0.85%) |
May 17, 2016 | 8.722 | 8.823 | 8.286 | 8.348 | 2,166,237 | -0.17(-1.95%) |
May 16, 2016 | 8.627 | 8.776 | 8.396 | 8.515 | 3,428,476 | -0.04(-0.49%) |
May 13, 2016 | 8.966 | 9.168 | 8.476 | 8.556 | 2,053,071 | -0.44(-4.88%) |
May 12, 2016 | 9.221 | 9.304 | 8.877 | 8.996 | 926,780 | -0.18(-2.01%) |
May 11, 2016 | 9.530 | 9.619 | 9.156 | 9.180 | 1,251,490 | -0.35(-3.68%) |
May 10, 2016 | 9.156 | 9.548 | 9.108 | 9.530 | 774,373 | +0.42(+4.56%) |
May 09, 2016 | 9.417 | 9.417 | 8.936 | 9.114 | 1,511,409 | -0.39(-4.06%) |
May 06, 2016 | 9.251 | 9.512 | 9.203 | 9.500 | 1,284,050 | +0.20(+2.17%) |
May 05, 2016 | 9.251 | 9.530 | 9.203 | 9.298 | 764,172 | +0.11(+1.16%) |
May 04, 2016 | 9.358 | 9.530 | 8.901 | 9.191 | 1,451,113 | -0.39(-4.03%) |
May 03, 2016 | 9.370 | 9.690 | 9.269 | 9.577 | 1,603,823 | +0.09(+1.00%) |