Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.190 | 7.440 | 7.155 | 7.405 | 248,373 | +0.13(+1.84%) |
Jul 28, 2016 | 7.213 | 7.271 | 7.004 | 7.271 | 253,375 | +0.03(+0.48%) |
Jul 27, 2016 | 7.440 | 7.580 | 6.951 | 7.236 | 478,677 | -0.20(-2.66%) |
Jul 26, 2016 | 7.737 | 7.929 | 7.330 | 7.434 | 792,655 | -0.29(-3.76%) |
Jul 25, 2016 | 7.940 | 8.033 | 7.667 | 7.725 | 139,366 | -0.30(-3.77%) |
Jul 22, 2016 | 8.249 | 8.324 | 7.943 | 8.028 | 434,825 | -0.29(-3.50%) |
Jul 21, 2016 | 8.278 | 8.429 | 8.208 | 8.318 | 273,810 | -0.01(-0.07%) |
Jul 20, 2016 | 8.493 | 8.512 | 8.214 | 8.324 | 598,152 | -0.18(-2.12%) |
Jul 19, 2016 | 8.505 | 8.525 | 8.371 | 8.505 | 304,354 | +0.01(+0.14%) |
Jul 18, 2016 | 8.499 | 8.551 | 8.331 | 8.493 | 216,592 | -0.03(-0.34%) |
Jul 15, 2016 | 8.598 | 8.667 | 8.435 | 8.522 | 111,382 | -0.05(-0.54%) |
Jul 14, 2016 | 8.621 | 8.638 | 8.423 | 8.569 | 318,557 | -0.05(-0.54%) |
Jul 13, 2016 | 8.557 | 8.662 | 8.417 | 8.615 | 306,969 | -0.06(-0.67%) |
Jul 12, 2016 | 8.493 | 8.840 | 8.382 | 8.673 | 820,521 | +0.35(+4.19%) |
Jul 11, 2016 | 8.132 | 8.348 | 8.132 | 8.324 | 493,535 | +0.28(+3.47%) |
Jul 08, 2016 | 7.981 | 8.121 | 7.795 | 8.045 | 235,542 | +0.25(+3.21%) |
Jul 07, 2016 | 7.993 | 8.263 | 7.766 | 7.795 | 195,494 | -0.12(-1.47%) |
Jul 06, 2016 | 8.051 | 8.051 | 7.812 | 7.911 | 279,560 | -0.16(-1.95%) |
Jul 05, 2016 | 7.946 | 8.182 | 7.876 | 8.068 | 885,751 | -0.06(-0.79%) |
Jul 01, 2016 | 7.882 | 8.132 | 8.132 | 8.132 | 290,523 | +0.27(+3.48%) |
Jun 30, 2016 | 7.888 | 8.057 | 7.754 | 7.859 | 729,197 | -0.05(-0.66%) |
Jun 29, 2016 | 7.865 | 8.138 | 7.743 | 7.911 | 605,362 | +0.14(+1.80%) |
Jun 28, 2016 | 7.335 | 7.807 | 7.324 | 7.772 | 800,291 | +0.56(+7.83%) |
Jun 27, 2016 | 7.760 | 7.850 | 7.143 | 7.207 | 620,027 | -0.66(-8.36%) |
Jun 24, 2016 | 8.080 | 8.080 | 7.539 | 7.865 | 698,694 | -0.28(-3.43%) |
Jun 23, 2016 | 7.998 | 8.365 | 7.929 | 8.144 | 670,630 | +0.22(+2.71%) |
Jun 22, 2016 | 8.138 | 8.167 | 7.859 | 7.929 | 394,966 | -0.20(-2.50%) |
Jun 21, 2016 | 8.132 | 8.208 | 8.028 | 8.132 | 461,122 | -0.05(-0.57%) |
Jun 20, 2016 | 8.435 | 8.458 | 8.093 | 8.179 | 734,177 | -0.16(-1.95%) |
Jun 17, 2016 | 8.167 | 8.377 | 8.016 | 8.342 | 5,362,604 | +0.15(+1.85%) |
Jun 16, 2016 | 7.958 | 8.301 | 7.841 | 8.190 | 609,214 | +0.07(+0.86%) |
Jun 15, 2016 | 7.998 | 8.202 | 7.841 | 8.121 | 523,355 | +0.03(+0.43%) |
Jun 14, 2016 | 8.260 | 8.324 | 7.766 | 8.086 | 529,432 | -0.20(-2.46%) |
Jun 13, 2016 | 8.173 | 8.499 | 8.094 | 8.289 | 535,564 | +0.03(+0.42%) |
Jun 10, 2016 | 8.214 | 8.592 | 8.086 | 8.254 | 863,401 | -0.17(-2.00%) |
Jun 09, 2016 | 8.598 | 8.679 | 8.150 | 8.423 | 637,682 | -0.34(-3.92%) |
Jun 08, 2016 | 9.278 | 9.371 | 8.010 | 8.766 | 2,462,324 | -0.43(-4.68%) |
Jun 07, 2016 | 9.505 | 9.598 | 9.185 | 9.197 | 612,701 | -0.20(-2.17%) |
Jun 06, 2016 | 9.325 | 9.592 | 9.139 | 9.400 | 591,783 | +0.27(+3.00%) |
Jun 03, 2016 | 8.825 | 9.162 | 8.825 | 9.127 | 415,133 | +0.33(+3.70%) |
Jun 02, 2016 | 8.545 | 9.040 | 8.528 | 8.801 | 1,239,985 | +0.13(+1.48%) |
Jun 01, 2016 | 8.377 | 9.104 | 8.241 | 8.673 | 673,226 | +0.22(+2.54%) |
May 31, 2016 | 8.615 | 8.743 | 8.371 | 8.458 | 768,117 | -0.12(-1.36%) |
May 27, 2016 | 8.848 | 8.574 | 8.574 | 8.574 | 521,222 | -0.30(-3.34%) |
May 26, 2016 | 8.923 | 9.133 | 8.807 | 8.871 | 654,868 | +0.01(+0.13%) |
May 25, 2016 | 8.592 | 9.011 | 8.528 | 8.859 | 900,207 | +0.37(+4.31%) |
May 24, 2016 | 8.609 | 8.859 | 8.318 | 8.493 | 1,112,402 | -0.01(-0.07%) |
May 23, 2016 | 8.243 | 8.883 | 8.173 | 8.499 | 1,001,446 | +0.38(+4.73%) |
May 20, 2016 | 7.760 | 8.144 | 7.690 | 8.115 | 260,131 | +0.35(+4.57%) |
May 19, 2016 | 7.394 | 8.144 | 7.330 | 7.760 | 570,300 | +0.32(+4.30%) |
May 18, 2016 | 7.545 | 7.731 | 7.417 | 7.440 | 164,322 | -0.15(-1.99%) |
May 17, 2016 | 7.492 | 7.824 | 7.481 | 7.591 | 220,228 | +0.11(+1.48%) |
May 16, 2016 | 7.417 | 7.631 | 7.417 | 7.481 | 228,144 | +0.20(+2.72%) |
May 13, 2016 | 7.574 | 7.574 | 7.184 | 7.283 | 238,574 | -0.19(-2.57%) |
May 12, 2016 | 7.580 | 7.696 | 7.411 | 7.475 | 294,905 | +0.00(+0.00%) |
May 11, 2016 | 6.981 | 7.475 | 6.951 | 7.475 | 1,199,126 | +0.48(+6.82%) |
May 10, 2016 | 7.021 | 7.126 | 6.934 | 6.998 | 989,502 | -0.02(-0.33%) |
May 09, 2016 | 7.091 | 7.225 | 6.905 | 7.021 | 670,090 | -0.09(-1.31%) |
May 06, 2016 | 7.143 | 7.417 | 7.056 | 7.114 | 281,384 | -0.02(-0.33%) |
May 05, 2016 | 6.841 | 7.202 | 6.823 | 7.138 | 1,017,408 | +0.49(+7.44%) |
May 04, 2016 | 6.440 | 6.922 | 6.312 | 6.643 | 685,759 | +0.20(+3.14%) |
May 03, 2016 | 6.610 | 6.644 | 6.248 | 6.441 | 590,434 | -0.21(-3.15%) |