Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.671 | 8.772 | 8.616 | 8.725 | 1,018,688 | +0.06(+0.72%) |
Jul 28, 2016 | 8.710 | 8.748 | 8.663 | 8.663 | 492,032 | -0.05(-0.53%) |
Jul 27, 2016 | 8.609 | 8.756 | 8.609 | 8.710 | 740,273 | +0.10(+1.17%) |
Jul 26, 2016 | 8.601 | 8.756 | 8.578 | 8.609 | 1,084,907 | +0.01(+0.09%) |
Jul 25, 2016 | 8.624 | 8.663 | 8.539 | 8.601 | 513,309 | -0.09(-0.98%) |
Jul 22, 2016 | 8.562 | 8.756 | 8.516 | 8.686 | 482,086 | +0.13(+1.54%) |
Jul 21, 2016 | 8.647 | 8.764 | 8.547 | 8.554 | 734,073 | -0.09(-1.08%) |
Jul 20, 2016 | 8.640 | 8.717 | 8.601 | 8.647 | 464,707 | +0.05(+0.63%) |
Jul 19, 2016 | 8.647 | 8.671 | 8.570 | 8.593 | 473,147 | -0.05(-0.63%) |
Jul 18, 2016 | 8.539 | 8.678 | 8.539 | 8.647 | 699,749 | +0.12(+1.36%) |
Jul 15, 2016 | 8.632 | 8.640 | 8.500 | 8.531 | 557,121 | -0.04(-0.45%) |
Jul 14, 2016 | 8.717 | 8.733 | 8.570 | 8.570 | 420,356 | -0.05(-0.63%) |
Jul 13, 2016 | 8.663 | 8.663 | 8.554 | 8.624 | 1,142,713 | +0.01(+0.09%) |
Jul 12, 2016 | 8.477 | 8.663 | 8.438 | 8.616 | 900,199 | +0.23(+2.78%) |
Jul 11, 2016 | 8.314 | 8.450 | 8.298 | 8.384 | 520,198 | +0.12(+1.50%) |
Jul 08, 2016 | 7.988 | 8.267 | 7.918 | 8.259 | 898,919 | +0.34(+4.31%) |
Jul 07, 2016 | 7.972 | 8.112 | 7.887 | 7.918 | 579,883 | -0.05(-0.58%) |
Jul 06, 2016 | 7.926 | 8.019 | 7.856 | 7.964 | 587,204 | +0.01(+0.10%) |
Jul 05, 2016 | 7.995 | 8.096 | 7.949 | 7.957 | 755,389 | -0.06(-0.77%) |
Jul 01, 2016 | 7.988 | 8.019 | 8.019 | 8.019 | 1,076,840 | +0.00(+0.00%) |
Jun 30, 2016 | 7.786 | 8.026 | 7.739 | 8.019 | 1,488,684 | +0.29(+3.82%) |
Jun 29, 2016 | 7.716 | 7.786 | 7.646 | 7.724 | 1,026,896 | +0.12(+1.63%) |
Jun 28, 2016 | 7.685 | 7.840 | 7.576 | 7.600 | 1,329,767 | +0.02(+0.20%) |
Jun 27, 2016 | 7.778 | 7.786 | 7.499 | 7.584 | 1,120,080 | -0.33(-4.22%) |
Jun 24, 2016 | 7.856 | 7.980 | 7.770 | 7.918 | 1,301,222 | -0.37(-4.49%) |
Jun 23, 2016 | 8.259 | 8.345 | 8.213 | 8.290 | 722,722 | +0.16(+2.01%) |
Jun 22, 2016 | 8.127 | 8.275 | 8.127 | 8.127 | 650,796 | -0.01(-0.10%) |
Jun 21, 2016 | 8.182 | 8.197 | 8.061 | 8.135 | 1,272,627 | -0.03(-0.38%) |
Jun 20, 2016 | 8.158 | 8.321 | 8.057 | 8.166 | 498,608 | +0.12(+1.45%) |
Jun 17, 2016 | 8.127 | 8.275 | 8.019 | 8.050 | 1,345,040 | -0.05(-0.67%) |
Jun 16, 2016 | 7.918 | 8.120 | 7.879 | 8.104 | 813,515 | +0.15(+1.85%) |
Jun 15, 2016 | 7.988 | 8.057 | 7.957 | 7.957 | 508,382 | +0.03(+0.39%) |
Jun 14, 2016 | 7.957 | 8.065 | 7.887 | 7.926 | 463,675 | -0.03(-0.39%) |
Jun 13, 2016 | 8.026 | 8.143 | 7.957 | 7.957 | 519,168 | -0.13(-1.63%) |
Jun 10, 2016 | 8.096 | 8.201 | 8.065 | 8.089 | 710,023 | -0.14(-1.70%) |
Jun 09, 2016 | 8.065 | 8.244 | 8.050 | 8.228 | 943,574 | +0.09(+1.05%) |
Jun 08, 2016 | 8.089 | 8.174 | 8.023 | 8.143 | 589,313 | +0.07(+0.87%) |
Jun 07, 2016 | 7.995 | 8.127 | 7.964 | 8.073 | 884,879 | +0.06(+0.78%) |
Jun 06, 2016 | 7.957 | 8.050 | 7.933 | 8.011 | 662,061 | +0.05(+0.58%) |
Jun 03, 2016 | 7.995 | 8.042 | 7.926 | 7.964 | 561,405 | -0.03(-0.39%) |
Jun 02, 2016 | 7.894 | 8.023 | 7.871 | 7.995 | 669,427 | +0.09(+1.08%) |
Jun 01, 2016 | 7.708 | 7.957 | 7.685 | 7.910 | 1,065,662 | +0.19(+2.52%) |
May 31, 2016 | 7.654 | 7.794 | 7.619 | 7.716 | 882,889 | +0.07(+0.91%) |
May 27, 2016 | 7.638 | 7.646 | 7.646 | 7.646 | 556,648 | +0.03(+0.41%) |
May 26, 2016 | 7.638 | 7.685 | 7.584 | 7.615 | 279,871 | -0.01(-0.10%) |
May 25, 2016 | 7.654 | 7.708 | 7.592 | 7.623 | 466,504 | -0.03(-0.41%) |
May 24, 2016 | 7.499 | 7.724 | 7.429 | 7.654 | 718,763 | +0.24(+3.25%) |
May 23, 2016 | 7.491 | 7.499 | 7.374 | 7.413 | 846,089 | -0.09(-1.14%) |
May 20, 2016 | 7.452 | 7.534 | 7.429 | 7.499 | 763,759 | +0.09(+1.26%) |
May 19, 2016 | 7.367 | 7.436 | 7.312 | 7.405 | 604,530 | +0.00(+0.00%) |
May 18, 2016 | 7.468 | 7.530 | 7.363 | 7.405 | 625,997 | -0.09(-1.14%) |
May 17, 2016 | 7.654 | 7.669 | 7.421 | 7.491 | 835,823 | -0.23(-2.92%) |
May 16, 2016 | 7.607 | 7.805 | 7.607 | 7.716 | 662,848 | +0.10(+1.33%) |
May 13, 2016 | 7.646 | 7.763 | 7.576 | 7.615 | 1,120,037 | -0.04(-0.51%) |
May 12, 2016 | 7.708 | 7.832 | 7.553 | 7.654 | 934,139 | -0.05(-0.70%) |
May 11, 2016 | 7.646 | 7.755 | 7.576 | 7.708 | 864,801 | +0.07(+0.91%) |
May 10, 2016 | 7.600 | 7.724 | 7.572 | 7.638 | 728,743 | +0.05(+0.61%) |
May 09, 2016 | 7.530 | 7.685 | 7.483 | 7.592 | 814,950 | +0.01(+0.10%) |
May 06, 2016 | 7.537 | 7.607 | 7.491 | 7.584 | 447,166 | +0.03(+0.41%) |
May 05, 2016 | 7.662 | 7.669 | 7.514 | 7.553 | 770,896 | -0.05(-0.61%) |
May 04, 2016 | 7.561 | 7.708 | 7.537 | 7.600 | 763,817 | +0.02(+0.20%) |
May 03, 2016 | 7.568 | 7.646 | 7.421 | 7.584 | 816,110 | -0.06(-0.81%) |