Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.842 | 9.055 | 8.842 | 9.008 | 323,199 | +0.11(+1.27%) |
Jul 28, 2016 | 8.860 | 8.938 | 8.808 | 8.895 | 235,861 | +0.04(+0.49%) |
Jul 27, 2016 | 8.799 | 8.921 | 8.799 | 8.851 | 248,608 | -0.02(-0.20%) |
Jul 26, 2016 | 8.912 | 8.982 | 8.782 | 8.869 | 351,539 | -0.07(-0.78%) |
Jul 25, 2016 | 8.929 | 8.982 | 8.869 | 8.938 | 177,328 | -0.03(-0.39%) |
Jul 22, 2016 | 8.990 | 9.042 | 8.895 | 8.973 | 288,582 | +0.02(+0.19%) |
Jul 21, 2016 | 8.825 | 9.016 | 8.773 | 8.955 | 806,188 | +0.10(+1.18%) |
Jul 20, 2016 | 8.877 | 8.955 | 8.790 | 8.851 | 374,358 | -0.02(-0.20%) |
Jul 19, 2016 | 8.860 | 8.938 | 8.782 | 8.869 | 266,594 | +0.00(+0.00%) |
Jul 18, 2016 | 8.729 | 8.877 | 8.729 | 8.869 | 952,043 | +0.11(+1.29%) |
Jul 15, 2016 | 8.764 | 8.790 | 8.660 | 8.755 | 223,891 | +0.05(+0.60%) |
Jul 14, 2016 | 8.747 | 8.755 | 8.625 | 8.703 | 733,626 | +0.10(+1.11%) |
Jul 13, 2016 | 8.755 | 8.755 | 8.538 | 8.608 | 312,869 | -0.09(-1.00%) |
Jul 12, 2016 | 8.503 | 8.725 | 8.460 | 8.695 | 583,437 | +0.30(+3.52%) |
Jul 11, 2016 | 8.329 | 8.434 | 8.303 | 8.399 | 474,848 | +0.11(+1.36%) |
Jul 08, 2016 | 8.356 | 8.525 | 8.234 | 8.286 | 744,022 | +0.05(+0.63%) |
Jul 07, 2016 | 8.199 | 8.303 | 8.129 | 8.234 | 327,885 | +0.04(+0.53%) |
Jul 06, 2016 | 7.990 | 8.208 | 7.990 | 8.190 | 684,796 | +0.18(+2.28%) |
Jul 05, 2016 | 8.077 | 8.147 | 7.912 | 8.008 | 1,196,714 | -0.13(-1.60%) |
Jul 01, 2016 | 8.338 | 8.138 | 8.138 | 8.138 | 748,047 | -0.20(-2.40%) |
Jun 30, 2016 | 8.173 | 8.347 | 8.060 | 8.338 | 850,931 | +0.17(+2.02%) |
Jun 29, 2016 | 8.103 | 8.243 | 7.999 | 8.173 | 482,928 | +0.17(+2.06%) |
Jun 28, 2016 | 7.756 | 8.056 | 7.747 | 8.008 | 698,567 | +0.37(+4.78%) |
Jun 27, 2016 | 7.799 | 7.956 | 7.599 | 7.643 | 1,185,686 | -0.26(-3.30%) |
Jun 24, 2016 | 8.095 | 8.321 | 7.895 | 7.903 | 3,840,768 | -0.43(-5.11%) |
Jun 23, 2016 | 8.382 | 8.382 | 8.282 | 8.329 | 287,073 | +0.10(+1.27%) |
Jun 22, 2016 | 8.503 | 8.503 | 8.225 | 8.225 | 217,239 | -0.23(-2.67%) |
Jun 21, 2016 | 8.416 | 8.538 | 8.269 | 8.451 | 974,417 | +0.00(+0.00%) |
Jun 20, 2016 | 8.764 | 8.773 | 8.347 | 8.451 | 587,329 | -0.17(-1.92%) |
Jun 17, 2016 | 8.356 | 8.634 | 8.295 | 8.616 | 1,478,232 | +0.29(+3.44%) |
Jun 16, 2016 | 8.356 | 8.408 | 8.251 | 8.329 | 358,026 | -0.11(-1.34%) |
Jun 15, 2016 | 8.321 | 8.534 | 8.303 | 8.443 | 414,325 | +0.16(+1.89%) |
Jun 14, 2016 | 8.416 | 8.521 | 8.251 | 8.286 | 632,988 | -0.17(-1.95%) |
Jun 13, 2016 | 8.703 | 8.729 | 8.451 | 8.451 | 334,213 | -0.25(-2.90%) |
Jun 10, 2016 | 8.982 | 9.025 | 8.664 | 8.703 | 532,370 | -0.37(-4.12%) |
Jun 09, 2016 | 9.190 | 9.242 | 9.042 | 9.077 | 550,712 | -0.18(-1.97%) |
Jun 08, 2016 | 9.103 | 9.286 | 9.103 | 9.260 | 675,058 | +0.14(+1.53%) |
Jun 07, 2016 | 8.947 | 9.129 | 8.947 | 9.121 | 832,137 | +0.15(+1.65%) |
Jun 06, 2016 | 8.869 | 9.003 | 8.834 | 8.973 | 553,713 | +0.11(+1.28%) |
Jun 03, 2016 | 8.999 | 9.051 | 8.721 | 8.860 | 549,612 | -0.09(-0.97%) |
Jun 02, 2016 | 8.895 | 8.990 | 8.869 | 8.947 | 226,589 | +0.03(+0.29%) |
Jun 01, 2016 | 8.851 | 8.955 | 8.738 | 8.921 | 343,978 | +0.03(+0.29%) |
May 31, 2016 | 8.790 | 8.973 | 8.747 | 8.895 | 571,685 | +0.11(+1.29%) |
May 27, 2016 | 8.773 | 8.782 | 8.782 | 8.782 | 407,722 | -0.01(-0.10%) |
May 26, 2016 | 8.669 | 8.816 | 8.669 | 8.790 | 893,212 | +0.14(+1.61%) |
May 25, 2016 | 8.173 | 8.660 | 8.147 | 8.651 | 2,108,023 | +0.50(+6.19%) |
May 24, 2016 | 8.251 | 8.251 | 8.095 | 8.147 | 647,673 | -0.02(-0.21%) |
May 23, 2016 | 8.286 | 8.295 | 8.164 | 8.164 | 773,144 | -0.11(-1.37%) |
May 20, 2016 | 8.277 | 8.373 | 8.208 | 8.277 | 386,181 | +0.03(+0.42%) |
May 19, 2016 | 8.303 | 8.443 | 8.138 | 8.243 | 405,832 | -0.15(-1.76%) |
May 18, 2016 | 8.234 | 8.521 | 8.234 | 8.390 | 1,458,789 | +0.08(+0.94%) |
May 17, 2016 | 8.477 | 8.673 | 8.312 | 8.312 | 606,083 | -0.18(-2.15%) |
May 16, 2016 | 8.434 | 8.529 | 8.408 | 8.495 | 271,118 | +0.05(+0.62%) |
May 13, 2016 | 8.416 | 8.495 | 8.312 | 8.443 | 281,698 | -0.02(-0.21%) |
May 12, 2016 | 8.642 | 8.669 | 8.295 | 8.460 | 377,119 | -0.17(-1.92%) |
May 11, 2016 | 8.564 | 8.782 | 8.486 | 8.625 | 846,086 | +0.02(+0.20%) |
May 10, 2016 | 8.564 | 8.677 | 8.443 | 8.608 | 742,802 | +0.10(+1.23%) |
May 09, 2016 | 8.034 | 8.556 | 8.034 | 8.503 | 2,453,097 | +0.47(+5.84%) |
May 06, 2016 | 7.999 | 8.199 | 7.999 | 8.034 | 564,728 | +0.02(+0.22%) |
May 05, 2016 | 8.025 | 8.125 | 7.930 | 8.016 | 578,517 | +0.05(+0.66%) |
May 04, 2016 | 8.025 | 8.086 | 7.956 | 7.964 | 634,250 | -0.08(-0.97%) |
May 03, 2016 | 8.495 | 8.495 | 7.860 | 8.043 | 1,166,931 | -0.50(-5.90%) |