Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.050 | 8.150 | 7.740 | 8.070 | 49,300 | +0.04(+0.50%) |
Jul 28, 2016 | 8.230 | 8.260 | 7.870 | 8.030 | 48,099 | -0.23(-2.78%) |
Jul 27, 2016 | 7.620 | 8.300 | 7.550 | 8.260 | 59,248 | +0.71(+9.40%) |
Jul 26, 2016 | 7.570 | 7.660 | 7.300 | 7.550 | 47,028 | +0.01(+0.13%) |
Jul 25, 2016 | 7.770 | 7.770 | 7.290 | 7.540 | 41,895 | -0.23(-2.96%) |
Jul 22, 2016 | 7.790 | 7.790 | 7.510 | 7.770 | 31,488 | +0.01(+0.13%) |
Jul 21, 2016 | 8.320 | 8.570 | 7.601 | 7.760 | 58,689 | -0.56(-6.73%) |
Jul 20, 2016 | 8.080 | 8.480 | 8.040 | 8.320 | 49,017 | +0.34(+4.26%) |
Jul 19, 2016 | 8.150 | 8.540 | 7.910 | 7.980 | 45,018 | -0.17(-2.09%) |
Jul 18, 2016 | 8.060 | 8.490 | 7.910 | 8.150 | 70,565 | +0.03(+0.37%) |
Jul 15, 2016 | 8.580 | 8.970 | 7.900 | 8.120 | 103,587 | -0.27(-3.22%) |
Jul 14, 2016 | 9.310 | 9.470 | 8.250 | 8.390 | 79,014 | -0.70(-7.70%) |
Jul 13, 2016 | 9.510 | 9.610 | 8.910 | 9.090 | 111,009 | -0.24(-2.57%) |
Jul 12, 2016 | 8.950 | 9.650 | 8.840 | 9.330 | 93,201 | +0.47(+5.30%) |
Jul 11, 2016 | 9.100 | 9.210 | 8.740 | 8.860 | 71,114 | +0.02(+0.23%) |
Jul 08, 2016 | 8.750 | 9.050 | 8.630 | 8.840 | 75,833 | +0.21(+2.43%) |
Jul 07, 2016 | 8.650 | 8.769 | 8.570 | 8.630 | 43,306 | -0.03(-0.35%) |
Jul 06, 2016 | 8.300 | 8.720 | 8.230 | 8.660 | 40,620 | +0.24(+2.85%) |
Jul 05, 2016 | 8.450 | 8.640 | 8.250 | 8.420 | 51,603 | -0.17(-1.98%) |
Jul 01, 2016 | 8.290 | 8.590 | 8.590 | 8.590 | 52,100 | +0.22(+2.63%) |
Jun 30, 2016 | 8.430 | 8.640 | 8.152 | 8.370 | 62,859 | -0.08(-0.95%) |
Jun 29, 2016 | 7.950 | 8.595 | 7.690 | 8.450 | 106,208 | +0.61(+7.78%) |
Jun 28, 2016 | 7.550 | 8.005 | 7.520 | 7.840 | 90,787 | +0.34(+4.53%) |
Jun 27, 2016 | 7.870 | 8.040 | 7.260 | 7.500 | 124,088 | -0.48(-6.02%) |
Jun 24, 2016 | 7.800 | 8.130 | 7.740 | 7.980 | 212,162 | -0.36(-4.32%) |
Jun 23, 2016 | 8.140 | 8.420 | 7.890 | 8.340 | 77,931 | +0.36(+4.51%) |
Jun 22, 2016 | 7.830 | 8.430 | 7.680 | 7.980 | 77,371 | -0.04(-0.50%) |
Jun 21, 2016 | 8.390 | 8.390 | 7.760 | 8.020 | 45,275 | -0.39(-4.64%) |
Jun 20, 2016 | 8.090 | 8.550 | 7.920 | 8.410 | 69,454 | +0.39(+4.86%) |
Jun 17, 2016 | 8.120 | 8.170 | 7.791 | 8.020 | 98,281 | -0.08(-0.99%) |
Jun 16, 2016 | 7.120 | 8.120 | 7.010 | 8.100 | 62,727 | +0.86(+11.88%) |
Jun 15, 2016 | 7.420 | 7.570 | 7.090 | 7.240 | 176,469 | -0.08(-1.09%) |
Jun 14, 2016 | 7.340 | 7.620 | 7.220 | 7.320 | 100,034 | -0.04(-0.54%) |
Jun 13, 2016 | 7.430 | 7.555 | 7.230 | 7.360 | 57,922 | -0.16(-2.13%) |
Jun 10, 2016 | 7.330 | 7.900 | 7.210 | 7.520 | 75,539 | +0.09(+1.21%) |
Jun 09, 2016 | 7.500 | 7.610 | 7.306 | 7.430 | 81,813 | -0.07(-0.93%) |
Jun 08, 2016 | 7.390 | 7.610 | 7.260 | 7.500 | 81,899 | +0.09(+1.21%) |
Jun 07, 2016 | 7.770 | 7.850 | 7.360 | 7.410 | 83,565 | -0.41(-5.24%) |
Jun 06, 2016 | 7.190 | 8.170 | 7.130 | 7.820 | 96,213 | +0.62(+8.61%) |
Jun 03, 2016 | 7.510 | 7.710 | 7.130 | 7.200 | 156,415 | -0.23(-3.10%) |
Jun 02, 2016 | 7.200 | 7.600 | 7.050 | 7.430 | 114,868 | +0.18(+2.48%) |
Jun 01, 2016 | 7.010 | 7.350 | 6.950 | 7.250 | 79,460 | +0.29(+4.17%) |
May 31, 2016 | 6.590 | 7.280 | 6.500 | 6.960 | 109,758 | +0.45(+6.91%) |
May 27, 2016 | 6.240 | 6.510 | 6.510 | 6.510 | 49,000 | +0.26(+4.16%) |
May 26, 2016 | 6.220 | 6.300 | 5.785 | 6.250 | 162,861 | -0.05(-0.79%) |
May 25, 2016 | 6.330 | 6.550 | 6.240 | 6.300 | 52,138 | -0.03(-0.47%) |
May 24, 2016 | 6.370 | 6.560 | 6.170 | 6.330 | 71,267 | +0.05(+0.80%) |
May 23, 2016 | 6.290 | 6.600 | 6.150 | 6.280 | 41,895 | +0.03(+0.48%) |
May 20, 2016 | 6.030 | 6.530 | 5.900 | 6.250 | 57,780 | +0.21(+3.48%) |
May 19, 2016 | 5.916 | 6.170 | 5.880 | 6.040 | 47,448 | -0.11(-1.79%) |
May 18, 2016 | 6.190 | 6.450 | 6.000 | 6.150 | 55,539 | -0.06(-0.97%) |
May 17, 2016 | 6.560 | 6.695 | 6.140 | 6.210 | 79,989 | -0.39(-5.91%) |
May 16, 2016 | 6.620 | 6.800 | 6.520 | 6.600 | 85,422 | -0.01(-0.15%) |
May 13, 2016 | 6.770 | 6.770 | 6.510 | 6.610 | 30,188 | -0.10(-1.49%) |
May 12, 2016 | 7.300 | 7.300 | 6.540 | 6.710 | 54,318 | -0.59(-8.08%) |
May 11, 2016 | 7.810 | 7.810 | 7.252 | 7.300 | 80,525 | -0.55(-7.01%) |
May 10, 2016 | 8.290 | 8.290 | 7.590 | 7.850 | 37,090 | -0.23(-2.85%) |
May 09, 2016 | 8.080 | 8.300 | 8.080 | 8.080 | 45,336 | -0.02(-0.25%) |
May 06, 2016 | 8.186 | 8.530 | 7.980 | 8.100 | 40,397 | -0.27(-3.23%) |
May 05, 2016 | 8.650 | 8.830 | 8.260 | 8.370 | 84,348 | -0.27(-3.13%) |
May 04, 2016 | 8.530 | 8.900 | 8.280 | 8.640 | 115,032 | +0.16(+1.89%) |
May 03, 2016 | 7.890 | 8.570 | 7.850 | 8.480 | 56,863 | +0.45(+5.60%) |