Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.442 | 8.475 | 8.384 | 8.445 | 13,285,473 | -0.01(-0.07%) |
Jul 28, 2016 | 8.386 | 8.502 | 8.356 | 8.451 | 15,899,490 | +0.04(+0.50%) |
Jul 27, 2016 | 8.577 | 8.592 | 8.356 | 8.410 | 32,040,872 | -0.15(-1.78%) |
Jul 26, 2016 | 8.457 | 8.568 | 8.448 | 8.562 | 17,235,018 | +0.10(+1.23%) |
Jul 25, 2016 | 8.478 | 8.499 | 8.407 | 8.457 | 16,991,270 | -0.03(-0.39%) |
Jul 22, 2016 | 8.469 | 8.499 | 8.431 | 8.490 | 14,035,896 | +0.04(+0.49%) |
Jul 21, 2016 | 8.466 | 8.535 | 8.413 | 8.448 | 15,955,184 | -0.08(-0.98%) |
Jul 20, 2016 | 8.460 | 8.541 | 8.383 | 8.532 | 20,393,386 | +0.10(+1.13%) |
Jul 19, 2016 | 8.425 | 8.467 | 8.377 | 8.437 | 21,196,746 | -0.05(-0.60%) |
Jul 18, 2016 | 8.544 | 8.547 | 8.457 | 8.487 | 23,304,906 | -0.01(-0.18%) |
Jul 15, 2016 | 8.660 | 8.669 | 8.460 | 8.502 | 29,750,460 | -0.16(-1.82%) |
Jul 14, 2016 | 8.431 | 8.767 | 8.350 | 8.660 | 63,781,708 | +0.25(+2.98%) |
Jul 13, 2016 | 8.100 | 8.496 | 7.977 | 8.410 | 73,534,232 | +0.35(+4.40%) |
Jul 12, 2016 | 8.043 | 8.103 | 7.989 | 8.055 | 29,654,178 | +0.10(+1.31%) |
Jul 11, 2016 | 7.909 | 8.016 | 7.903 | 7.951 | 24,942,366 | +0.04(+0.53%) |
Jul 08, 2016 | 7.816 | 7.960 | 7.715 | 7.909 | 33,154,644 | +0.19(+2.51%) |
Jul 07, 2016 | 7.724 | 7.822 | 7.691 | 7.715 | 14,871,012 | +0.06(+0.82%) |
Jul 05, 2016 | 7.763 | 7.790 | 7.611 | 7.652 | 22,538,426 | -0.16(-2.06%) |
Jul 01, 2016 | 7.784 | 7.813 | 7.813 | 7.813 | 16,246,656 | +0.04(+0.50%) |
Jun 30, 2016 | 7.670 | 7.775 | 7.527 | 7.775 | 27,107,144 | +0.12(+1.56%) |
Jun 29, 2016 | 7.566 | 7.669 | 7.533 | 7.655 | 21,418,230 | +0.17(+2.31%) |
Jun 28, 2016 | 7.378 | 7.493 | 7.342 | 7.483 | 28,508,124 | +0.18(+2.53%) |
Jun 27, 2016 | 7.575 | 7.626 | 7.283 | 7.298 | 33,899,148 | -0.36(-4.75%) |
Jun 24, 2016 | 7.712 | 7.852 | 7.605 | 7.661 | 45,232,980 | -0.39(-4.81%) |
Jun 23, 2016 | 7.998 | 8.064 | 7.986 | 8.049 | 12,792,408 | +0.13(+1.69%) |
Jun 22, 2016 | 7.960 | 7.994 | 7.903 | 7.915 | 17,030,798 | -0.02(-0.30%) |
Jun 21, 2016 | 7.968 | 8.000 | 7.855 | 7.939 | 25,574,624 | -0.11(-1.37%) |
Jun 20, 2016 | 8.073 | 8.171 | 8.049 | 8.049 | 21,844,350 | +0.07(+0.93%) |
Jun 17, 2016 | 7.885 | 8.013 | 7.855 | 7.974 | 29,211,910 | +0.10(+1.21%) |
Jun 16, 2016 | 7.799 | 7.891 | 7.706 | 7.879 | 18,894,798 | +0.01(+0.15%) |
Jun 15, 2016 | 7.909 | 7.992 | 7.858 | 7.867 | 18,782,664 | +0.00(+0.00%) |
Jun 14, 2016 | 7.912 | 8.004 | 7.822 | 7.867 | 19,719,116 | -0.06(-0.75%) |
Jun 13, 2016 | 7.977 | 8.040 | 7.918 | 7.927 | 21,775,072 | -0.06(-0.71%) |
Jun 10, 2016 | 7.954 | 8.025 | 7.931 | 7.983 | 14,756,317 | -0.08(-1.00%) |
Jun 09, 2016 | 8.031 | 8.085 | 7.933 | 8.064 | 17,590,892 | +0.01(+0.19%) |
Jun 08, 2016 | 7.888 | 8.126 | 7.861 | 8.049 | 25,555,592 | +0.16(+2.00%) |
Jun 07, 2016 | 7.963 | 7.980 | 7.861 | 7.891 | 22,172,074 | -0.01(-0.11%) |
Jun 06, 2016 | 7.957 | 7.989 | 7.822 | 7.900 | 26,390,960 | -0.04(-0.53%) |
Jun 03, 2016 | 7.876 | 7.974 | 7.808 | 7.942 | 16,293,390 | +0.07(+0.83%) |
Jun 02, 2016 | 7.769 | 7.888 | 7.769 | 7.876 | 17,353,464 | +0.06(+0.76%) |
Jun 01, 2016 | 7.805 | 7.834 | 7.712 | 7.816 | 19,898,180 | -0.06(-0.79%) |
May 31, 2016 | 7.751 | 7.918 | 7.727 | 7.879 | 28,941,610 | +0.16(+2.09%) |
May 27, 2016 | 7.700 | 7.718 | 7.718 | 7.718 | 20,142,526 | +0.03(+0.43%) |
May 26, 2016 | 7.629 | 7.733 | 7.623 | 7.685 | 12,867,642 | +0.04(+0.51%) |
May 25, 2016 | 7.555 | 7.667 | 7.549 | 7.647 | 17,129,440 | +0.11(+1.45%) |
May 24, 2016 | 7.573 | 7.632 | 7.475 | 7.537 | 28,797,478 | -0.04(-0.47%) |
May 23, 2016 | 7.611 | 7.658 | 7.564 | 7.573 | 15,886,383 | -0.07(-0.93%) |
May 20, 2016 | 7.570 | 7.701 | 7.567 | 7.644 | 18,682,658 | +0.08(+1.06%) |
May 19, 2016 | 7.513 | 7.611 | 7.476 | 7.564 | 22,439,312 | -0.06(-0.78%) |
May 18, 2016 | 7.478 | 7.688 | 7.475 | 7.623 | 28,227,082 | +0.10(+1.30%) |
May 17, 2016 | 7.436 | 7.664 | 7.417 | 7.525 | 30,726,664 | +0.06(+0.75%) |
May 16, 2016 | 7.439 | 7.530 | 7.436 | 7.469 | 20,551,990 | +0.03(+0.44%) |
May 13, 2016 | 7.540 | 7.587 | 7.380 | 7.436 | 29,796,708 | -0.12(-1.64%) |
May 12, 2016 | 7.688 | 7.715 | 7.507 | 7.561 | 27,157,178 | -0.10(-1.35%) |
May 11, 2016 | 7.806 | 7.812 | 7.664 | 7.664 | 14,966,422 | -0.14(-1.82%) |
May 10, 2016 | 7.664 | 7.842 | 7.664 | 7.806 | 20,628,586 | +0.15(+2.01%) |
May 09, 2016 | 7.750 | 7.750 | 7.602 | 7.652 | 18,930,320 | -0.09(-1.19%) |
May 06, 2016 | 7.673 | 7.786 | 7.649 | 7.744 | 15,985,798 | +0.04(+0.46%) |
May 05, 2016 | 7.756 | 7.845 | 7.697 | 7.709 | 22,230,072 | -0.04(-0.50%) |
May 04, 2016 | 7.839 | 7.880 | 7.706 | 7.747 | 20,110,194 | -0.11(-1.39%) |
May 03, 2016 | 7.934 | 7.975 | 7.771 | 7.857 | 32,606,832 | -0.25(-3.07%) |