Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.110 | 8.299 | 8.000 | 8.170 | 17,027 | +0.13(+1.62%) |
Jul 28, 2016 | 8.210 | 8.820 | 8.040 | 8.040 | 180,215 | +0.14(+1.77%) |
Jul 27, 2016 | 7.980 | 8.150 | 7.810 | 7.900 | 48,776 | -0.08(-1.00%) |
Jul 26, 2016 | 8.000 | 8.099 | 7.980 | 7.980 | 45,673 | -0.04(-0.50%) |
Jul 25, 2016 | 8.100 | 8.100 | 8.010 | 8.020 | 27,280 | -0.04(-0.50%) |
Jul 22, 2016 | 8.050 | 8.190 | 8.050 | 8.060 | 30,438 | -0.04(-0.49%) |
Jul 21, 2016 | 8.170 | 8.330 | 8.100 | 8.100 | 117,870 | -0.13(-1.58%) |
Jul 20, 2016 | 8.210 | 8.420 | 8.110 | 8.230 | 64,160 | -0.03(-0.36%) |
Jul 19, 2016 | 8.280 | 8.320 | 7.980 | 8.260 | 41,993 | +0.06(+0.73%) |
Jul 18, 2016 | 8.160 | 8.430 | 8.050 | 8.200 | 54,899 | +0.11(+1.36%) |
Jul 15, 2016 | 8.140 | 8.170 | 8.050 | 8.090 | 17,348 | -0.10(-1.22%) |
Jul 14, 2016 | 8.220 | 8.240 | 8.040 | 8.190 | 22,487 | +0.08(+0.99%) |
Jul 13, 2016 | 8.240 | 8.330 | 8.050 | 8.110 | 35,412 | -0.18(-2.17%) |
Jul 12, 2016 | 8.300 | 8.300 | 8.120 | 8.290 | 31,437 | +0.12(+1.47%) |
Jul 11, 2016 | 8.120 | 8.170 | 7.940 | 8.170 | 26,773 | +0.16(+2.00%) |
Jul 08, 2016 | 8.030 | 8.160 | 8.010 | 8.010 | 89,498 | +0.00(+0.00%) |
Jul 07, 2016 | 8.290 | 8.480 | 8.000 | 8.010 | 37,770 | -0.17(-2.08%) |
Jul 05, 2016 | 8.340 | 8.340 | 8.000 | 8.180 | 94,893 | +0.00(+0.00%) |
Jul 01, 2016 | 8.330 | 8.180 | 8.180 | 8.180 | 26,700 | -0.16(-1.92%) |
Jun 30, 2016 | 8.150 | 8.378 | 8.120 | 8.340 | 33,260 | +0.24(+2.96%) |
Jun 29, 2016 | 8.250 | 8.260 | 8.091 | 8.100 | 8,161 | +0.04(+0.50%) |
Jun 28, 2016 | 8.060 | 8.500 | 8.060 | 8.060 | 16,255 | +0.09(+1.13%) |
Jun 27, 2016 | 8.020 | 8.100 | 7.825 | 7.970 | 35,965 | -0.17(-2.09%) |
Jun 24, 2016 | 8.030 | 8.230 | 7.822 | 8.140 | 62,332 | -0.01(-0.12%) |
Jun 23, 2016 | 8.200 | 8.250 | 8.060 | 8.150 | 57,838 | -0.06(-0.73%) |
Jun 22, 2016 | 8.360 | 8.360 | 8.110 | 8.210 | 26,407 | -0.05(-0.61%) |
Jun 21, 2016 | 8.300 | 8.490 | 8.110 | 8.260 | 41,801 | -0.04(-0.48%) |
Jun 20, 2016 | 8.470 | 8.500 | 8.000 | 8.300 | 68,405 | -0.17(-2.01%) |
Jun 17, 2016 | 8.320 | 8.665 | 8.250 | 8.470 | 55,197 | +0.14(+1.68%) |
Jun 16, 2016 | 8.320 | 8.450 | 8.001 | 8.330 | 138,994 | +0.05(+0.60%) |
Jun 15, 2016 | 8.040 | 8.500 | 8.030 | 8.280 | 46,464 | +0.18(+2.22%) |
Jun 14, 2016 | 8.190 | 8.380 | 8.100 | 8.100 | 35,731 | -0.13(-1.58%) |
Jun 13, 2016 | 8.200 | 8.540 | 8.130 | 8.230 | 36,498 | +0.00(+0.00%) |
Jun 10, 2016 | 8.500 | 8.560 | 8.150 | 8.230 | 51,420 | -0.32(-3.74%) |
Jun 09, 2016 | 8.300 | 8.550 | 8.070 | 8.550 | 155,691 | +0.50(+6.21%) |
Jun 08, 2016 | 8.500 | 8.500 | 8.000 | 8.050 | 62,232 | -0.16(-1.95%) |
Jun 07, 2016 | 8.240 | 8.500 | 8.150 | 8.210 | 68,863 | -0.02(-0.24%) |
Jun 06, 2016 | 8.170 | 8.320 | 8.010 | 8.230 | 63,445 | +0.09(+1.11%) |
Jun 03, 2016 | 7.960 | 8.200 | 7.880 | 8.140 | 53,158 | +0.22(+2.78%) |
Jun 02, 2016 | 8.080 | 8.110 | 7.700 | 7.920 | 218,038 | -0.23(-2.82%) |
Jun 01, 2016 | 8.790 | 8.790 | 8.060 | 8.150 | 230,303 | -0.57(-6.54%) |
May 31, 2016 | 8.930 | 9.040 | 8.740 | 8.720 | 104,378 | -0.18(-2.02%) |
May 27, 2016 | 8.900 | 8.900 | 8.900 | 8.900 | 85,700 | -0.07(-0.78%) |
May 26, 2016 | 8.840 | 9.030 | 8.740 | 8.970 | 93,259 | +0.05(+0.56%) |
May 25, 2016 | 8.880 | 8.980 | 8.500 | 8.920 | 196,063 | +0.06(+0.68%) |
May 24, 2016 | 8.730 | 8.930 | 8.341 | 8.860 | 112,942 | +0.06(+0.68%) |
May 23, 2016 | 9.000 | 9.000 | 8.400 | 8.800 | 121,352 | +0.18(+2.09%) |
May 20, 2016 | 8.330 | 8.620 | 8.130 | 8.620 | 212,460 | +0.37(+4.48%) |
May 19, 2016 | 8.560 | 8.590 | 8.020 | 8.250 | 266,136 | -0.06(-0.72%) |
May 18, 2016 | 10.31 | 10.51 | 8.070 | 8.310 | 3,101,159 | -0.72(-7.97%) |
May 17, 2016 | 9.400 | 9.700 | 8.450 | 9.030 | 317,925 | -0.54(-5.64%) |
May 16, 2016 | 7.910 | 9.680 | 7.810 | 9.570 | 572,592 | +2.07(+27.60%) |
May 13, 2016 | 7.450 | 8.220 | 7.400 | 7.500 | 470,775 | +0.70(+10.29%) |
May 12, 2016 | 8.750 | 9.140 | 6.340 | 6.800 | 877,783 | -1.87(-21.57%) |
May 11, 2016 | 9.155 | 9.240 | 8.640 | 8.670 | 79,882 | -0.40(-4.41%) |
May 10, 2016 | 9.290 | 9.310 | 8.890 | 9.070 | 67,990 | -0.22(-2.37%) |
May 09, 2016 | 9.000 | 9.600 | 8.700 | 9.290 | 215,847 | +0.41(+4.62%) |
May 06, 2016 | 9.000 | 9.120 | 8.500 | 8.880 | 96,208 | -0.24(-2.63%) |
May 05, 2016 | 9.640 | 9.640 | 9.050 | 9.120 | 48,959 | -0.38(-4.00%) |
May 04, 2016 | 9.040 | 9.679 | 8.980 | 9.500 | 123,575 | +0.55(+6.15%) |
May 03, 2016 | 9.040 | 9.125 | 8.950 | 8.950 | 62,577 | -0.11(-1.21%) |