Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.270 | 8.284 | 8.110 | 8.170 | 90,948 | -0.10(-1.21%) |
Jul 28, 2016 | 8.180 | 8.490 | 8.155 | 8.270 | 96,273 | +0.00(+0.00%) |
Jul 27, 2016 | 7.850 | 8.350 | 7.850 | 8.270 | 84,877 | +0.40(+5.08%) |
Jul 26, 2016 | 7.750 | 7.960 | 7.750 | 7.870 | 60,483 | +0.10(+1.29%) |
Jul 25, 2016 | 7.970 | 7.970 | 7.520 | 7.770 | 160,788 | -0.15(-1.89%) |
Jul 22, 2016 | 7.910 | 8.150 | 7.828 | 7.920 | 86,915 | +0.07(+0.89%) |
Jul 21, 2016 | 7.560 | 7.910 | 7.560 | 7.850 | 131,923 | +0.32(+4.25%) |
Jul 20, 2016 | 7.380 | 7.580 | 7.070 | 7.530 | 85,973 | +0.21(+2.87%) |
Jul 19, 2016 | 7.680 | 7.850 | 7.230 | 7.320 | 272,622 | -0.35(-4.56%) |
Jul 18, 2016 | 7.900 | 7.900 | 7.570 | 7.670 | 74,349 | -0.23(-2.91%) |
Jul 15, 2016 | 7.520 | 7.990 | 7.350 | 7.900 | 274,403 | +0.46(+6.18%) |
Jul 14, 2016 | 7.710 | 7.760 | 7.260 | 7.440 | 244,984 | -0.14(-1.85%) |
Jul 13, 2016 | 8.040 | 8.230 | 7.560 | 7.580 | 171,980 | -0.40(-5.01%) |
Jul 12, 2016 | 8.050 | 8.080 | 7.870 | 7.980 | 220,064 | +0.05(+0.63%) |
Jul 11, 2016 | 8.120 | 8.232 | 7.910 | 7.930 | 110,074 | -0.21(-2.58%) |
Jul 08, 2016 | 8.090 | 8.400 | 7.980 | 8.140 | 172,271 | +0.15(+1.88%) |
Jul 07, 2016 | 7.920 | 8.070 | 7.800 | 7.990 | 130,105 | +0.12(+1.52%) |
Jul 05, 2016 | 8.110 | 8.110 | 7.750 | 7.870 | 576,755 | -0.12(-1.50%) |
Jul 01, 2016 | 8.000 | 7.990 | 7.990 | 7.990 | 130,300 | -0.01(-0.12%) |
Jun 30, 2016 | 7.920 | 8.160 | 7.920 | 8.000 | 307,474 | +0.16(+2.04%) |
Jun 29, 2016 | 8.140 | 8.187 | 7.710 | 7.840 | 167,915 | -0.21(-2.61%) |
Jun 28, 2016 | 8.000 | 8.240 | 7.980 | 8.050 | 141,272 | +0.05(+0.63%) |
Jun 27, 2016 | 8.930 | 9.015 | 7.945 | 8.000 | 182,168 | -1.00(-11.11%) |
Jun 24, 2016 | 9.460 | 9.750 | 8.950 | 9.000 | 1,685,008 | -0.92(-9.27%) |
Jun 23, 2016 | 9.420 | 9.940 | 9.120 | 9.920 | 146,748 | +0.59(+6.32%) |
Jun 22, 2016 | 9.360 | 9.680 | 9.030 | 9.330 | 260,408 | -0.08(-0.85%) |
Jun 21, 2016 | 9.690 | 9.690 | 8.965 | 9.410 | 132,152 | -0.21(-2.18%) |
Jun 20, 2016 | 9.690 | 9.800 | 9.370 | 9.620 | 90,303 | +0.16(+1.69%) |
Jun 17, 2016 | 9.890 | 9.900 | 9.315 | 9.460 | 319,545 | -0.46(-4.64%) |
Jun 16, 2016 | 10.06 | 10.19 | 9.615 | 9.920 | 162,976 | -0.33(-3.22%) |
Jun 15, 2016 | 10.36 | 10.54 | 10.07 | 10.25 | 169,101 | -0.12(-1.16%) |
Jun 14, 2016 | 11.05 | 11.08 | 10.25 | 10.37 | 122,437 | -0.77(-6.91%) |
Jun 13, 2016 | 11.67 | 11.98 | 11.05 | 11.14 | 202,007 | -0.65(-5.51%) |
Jun 10, 2016 | 12.05 | 12.21 | 11.64 | 11.79 | 113,237 | -0.42(-3.44%) |
Jun 09, 2016 | 12.93 | 12.93 | 12.17 | 12.21 | 95,153 | -0.57(-4.46%) |
Jun 08, 2016 | 12.95 | 13.22 | 12.12 | 12.78 | 113,767 | -0.06(-0.47%) |
Jun 07, 2016 | 13.05 | 13.52 | 12.70 | 12.84 | 126,561 | -0.29(-2.21%) |
Jun 06, 2016 | 13.02 | 13.50 | 12.64 | 13.13 | 283,949 | +0.23(+1.78%) |
Jun 03, 2016 | 13.66 | 13.66 | 12.74 | 12.90 | 330,256 | -0.78(-5.70%) |
Jun 02, 2016 | 12.78 | 13.77 | 12.39 | 13.68 | 128,748 | +0.94(+7.38%) |
Jun 01, 2016 | 12.26 | 13.09 | 12.12 | 12.74 | 83,351 | +0.38(+3.07%) |
May 31, 2016 | 12.68 | 12.70 | 12.05 | 12.36 | 128,058 | -0.18(-1.44%) |
May 27, 2016 | 12.38 | 12.54 | 12.54 | 12.54 | 112,600 | +0.33(+2.70%) |
May 26, 2016 | 12.34 | 12.48 | 11.96 | 12.21 | 54,904 | +0.01(+0.08%) |
May 25, 2016 | 11.74 | 12.48 | 11.74 | 12.20 | 196,340 | +0.58(+4.99%) |
May 24, 2016 | 12.00 | 12.07 | 11.50 | 11.62 | 131,512 | -0.28(-2.35%) |
May 23, 2016 | 11.99 | 12.30 | 11.61 | 11.90 | 92,281 | -0.15(-1.24%) |
May 20, 2016 | 12.01 | 12.48 | 11.85 | 12.05 | 150,926 | +0.13(+1.09%) |
May 19, 2016 | 12.23 | 12.27 | 11.26 | 11.92 | 78,634 | -0.33(-2.69%) |
May 18, 2016 | 12.41 | 12.66 | 11.78 | 12.25 | 116,184 | -0.23(-1.84%) |
May 17, 2016 | 12.30 | 12.72 | 12.04 | 12.48 | 171,439 | +0.24(+1.96%) |
May 16, 2016 | 11.59 | 12.62 | 11.40 | 12.24 | 124,879 | +0.90(+7.94%) |
May 13, 2016 | 11.00 | 11.41 | 10.05 | 11.34 | 64,502 | +0.32(+2.90%) |
May 12, 2016 | 11.04 | 11.14 | 10.40 | 11.02 | 49,007 | -0.05(-0.45%) |
May 11, 2016 | 9.960 | 11.41 | 9.760 | 11.07 | 102,673 | +1.03(+10.26%) |
May 10, 2016 | 10.04 | 10.43 | 9.920 | 10.04 | 128,119 | +0.15(+1.52%) |
May 09, 2016 | 10.09 | 10.20 | 9.813 | 9.890 | 79,390 | -0.14(-1.40%) |
May 06, 2016 | 9.870 | 10.30 | 9.750 | 10.03 | 49,967 | +0.06(+0.60%) |
May 05, 2016 | 10.38 | 10.43 | 9.810 | 9.970 | 73,545 | -0.43(-4.13%) |
May 04, 2016 | 10.64 | 10.77 | 10.21 | 10.40 | 56,372 | -0.35(-3.26%) |
May 03, 2016 | 10.89 | 10.99 | 10.61 | 10.75 | 34,173 | -0.16(-1.47%) |