Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.631 | 8.897 | 8.582 | 8.700 | 2,093,978 | +0.13(+1.49%) |
Jul 28, 2016 | 8.631 | 8.710 | 8.553 | 8.572 | 610,192 | +0.00(+0.00%) |
Jul 27, 2016 | 8.504 | 8.641 | 8.435 | 8.572 | 515,467 | -0.01(-0.11%) |
Jul 26, 2016 | 8.523 | 8.661 | 8.504 | 8.582 | 377,259 | -0.01(-0.11%) |
Jul 25, 2016 | 8.661 | 8.921 | 8.592 | 8.592 | 298,375 | -0.12(-1.35%) |
Jul 22, 2016 | 8.838 | 8.936 | 8.681 | 8.710 | 462,638 | -0.15(-1.66%) |
Jul 21, 2016 | 8.808 | 9.152 | 8.808 | 8.858 | 1,354,327 | -0.05(-0.55%) |
Jul 20, 2016 | 8.651 | 9.025 | 8.553 | 8.907 | 1,042,448 | +0.22(+2.49%) |
Jul 19, 2016 | 8.543 | 9.172 | 8.543 | 8.690 | 1,064,013 | +0.21(+2.43%) |
Jul 18, 2016 | 8.346 | 8.710 | 8.327 | 8.484 | 500,697 | +0.13(+1.53%) |
Jul 15, 2016 | 8.445 | 8.533 | 8.317 | 8.356 | 333,992 | -0.01(-0.12%) |
Jul 14, 2016 | 8.356 | 8.513 | 8.327 | 8.366 | 276,935 | +0.02(+0.24%) |
Jul 13, 2016 | 8.454 | 8.533 | 8.199 | 8.346 | 223,256 | -0.08(-0.93%) |
Jul 12, 2016 | 8.376 | 8.651 | 8.376 | 8.425 | 409,533 | +0.06(+0.70%) |
Jul 11, 2016 | 8.356 | 8.454 | 8.341 | 8.366 | 203,841 | +0.01(+0.12%) |
Jul 08, 2016 | 8.101 | 8.451 | 8.081 | 8.356 | 263,942 | +0.28(+3.41%) |
Jul 07, 2016 | 8.130 | 8.297 | 8.022 | 8.081 | 349,138 | -0.08(-0.96%) |
Jul 06, 2016 | 8.140 | 8.194 | 7.953 | 8.160 | 683,391 | -0.03(-0.36%) |
Jul 05, 2016 | 8.425 | 8.425 | 8.091 | 8.189 | 203,487 | -0.24(-2.80%) |
Jul 01, 2016 | 7.914 | 8.425 | 8.425 | 8.425 | 2,855,523 | +0.58(+7.39%) |
Jun 30, 2016 | 7.963 | 8.032 | 7.717 | 7.845 | 1,377,438 | -0.08(-0.99%) |
Jun 29, 2016 | 8.061 | 8.169 | 7.865 | 7.924 | 826,781 | +0.05(+0.62%) |
Jun 28, 2016 | 7.963 | 8.110 | 7.771 | 7.874 | 893,376 | -0.06(-0.74%) |
Jun 27, 2016 | 8.749 | 8.749 | 7.766 | 7.933 | 837,996 | -0.93(-10.53%) |
Jun 24, 2016 | 8.956 | 9.339 | 8.612 | 8.867 | 2,011,052 | -0.76(-7.87%) |
Jun 23, 2016 | 9.290 | 9.791 | 9.231 | 9.624 | 1,239,287 | +0.31(+3.38%) |
Jun 22, 2016 | 9.211 | 9.339 | 9.042 | 9.310 | 1,272,755 | +0.12(+1.28%) |
Jun 21, 2016 | 8.975 | 9.369 | 8.975 | 9.192 | 498,717 | +0.12(+1.30%) |
Jun 20, 2016 | 8.799 | 9.108 | 8.740 | 9.074 | 596,719 | +0.49(+5.73%) |
Jun 17, 2016 | 8.690 | 8.818 | 8.445 | 8.582 | 693,844 | -0.25(-2.78%) |
Jun 16, 2016 | 8.622 | 8.877 | 8.366 | 8.828 | 903,654 | +0.08(+0.90%) |
Jun 15, 2016 | 8.877 | 8.946 | 8.710 | 8.749 | 437,551 | -0.20(-2.20%) |
Jun 14, 2016 | 9.270 | 9.290 | 8.749 | 8.946 | 467,712 | -0.34(-3.70%) |
Jun 13, 2016 | 9.457 | 9.751 | 9.133 | 9.290 | 502,149 | -0.16(-1.66%) |
Jun 10, 2016 | 9.634 | 9.683 | 9.428 | 9.447 | 217,106 | -0.29(-2.93%) |
Jun 09, 2016 | 9.673 | 9.782 | 9.614 | 9.732 | 195,444 | -0.03(-0.30%) |
Jun 08, 2016 | 9.723 | 9.860 | 9.605 | 9.762 | 384,917 | +0.11(+1.12%) |
Jun 07, 2016 | 9.831 | 9.831 | 9.418 | 9.654 | 579,486 | -0.17(-1.70%) |
Jun 06, 2016 | 10.06 | 10.15 | 9.821 | 9.821 | 202,556 | -0.18(-1.77%) |
Jun 03, 2016 | 10.07 | 10.25 | 9.850 | 9.998 | 593,585 | +0.18(+1.80%) |
Jun 02, 2016 | 9.791 | 9.850 | 9.713 | 9.821 | 161,605 | +0.03(+0.30%) |
Jun 01, 2016 | 9.536 | 9.855 | 9.526 | 9.791 | 460,164 | +0.24(+2.47%) |
May 31, 2016 | 9.605 | 9.683 | 9.438 | 9.556 | 198,354 | -0.08(-0.82%) |
May 27, 2016 | 9.703 | 9.634 | 9.634 | 9.634 | 133,255 | +0.03(+0.31%) |
May 26, 2016 | 9.929 | 9.929 | 9.573 | 9.605 | 363,003 | -0.12(-1.21%) |
May 25, 2016 | 9.093 | 9.959 | 9.044 | 9.723 | 868,307 | +1.18(+13.81%) |
May 24, 2016 | 8.612 | 8.848 | 8.533 | 8.543 | 629,613 | -0.07(-0.80%) |
May 23, 2016 | 8.602 | 8.700 | 8.513 | 8.612 | 76,803 | -0.03(-0.34%) |
May 20, 2016 | 8.513 | 9.084 | 8.513 | 8.641 | 571,418 | +0.13(+1.50%) |
May 19, 2016 | 8.032 | 8.533 | 8.032 | 8.513 | 247,134 | +0.41(+5.10%) |
May 18, 2016 | 8.258 | 8.258 | 8.012 | 8.101 | 712,249 | +0.00(+0.00%) |
May 17, 2016 | 8.199 | 8.258 | 8.042 | 8.101 | 287,973 | -0.03(-0.36%) |
May 16, 2016 | 8.061 | 8.356 | 8.002 | 8.130 | 188,639 | +0.09(+1.10%) |
May 13, 2016 | 8.248 | 8.346 | 7.894 | 8.042 | 403,227 | -0.26(-3.08%) |
May 12, 2016 | 8.454 | 8.553 | 8.258 | 8.297 | 424,522 | -0.16(-1.86%) |
May 11, 2016 | 8.081 | 8.749 | 8.081 | 8.454 | 376,877 | +0.32(+3.99%) |
May 10, 2016 | 8.081 | 8.199 | 7.874 | 8.130 | 248,813 | +0.01(+0.12%) |
May 09, 2016 | 8.061 | 8.209 | 7.865 | 8.120 | 180,306 | +0.09(+1.10%) |
May 06, 2016 | 7.786 | 8.101 | 7.717 | 8.032 | 314,184 | +0.15(+1.87%) |
May 05, 2016 | 7.865 | 7.973 | 7.825 | 7.884 | 250,452 | +0.02(+0.25%) |
May 04, 2016 | 7.963 | 8.061 | 7.776 | 7.865 | 131,527 | -0.09(-1.11%) |
May 03, 2016 | 8.110 | 8.208 | 7.894 | 7.953 | 231,409 | -0.25(-3.00%) |