Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.630 | 8.640 | 8.403 | 8.563 | 168,060 | -0.05(-0.58%) |
Jul 28, 2016 | 8.583 | 8.667 | 8.543 | 8.613 | 187,905 | +0.05(+0.54%) |
Jul 27, 2016 | 8.537 | 8.603 | 8.377 | 8.567 | 158,190 | +0.08(+0.98%) |
Jul 26, 2016 | 8.500 | 8.580 | 8.433 | 8.483 | 124,524 | -0.01(-0.12%) |
Jul 25, 2016 | 8.480 | 8.590 | 8.401 | 8.493 | 162,072 | +0.03(+0.31%) |
Jul 22, 2016 | 8.423 | 8.520 | 8.257 | 8.467 | 335,907 | +0.09(+1.07%) |
Jul 21, 2016 | 8.520 | 8.549 | 8.260 | 8.377 | 394,317 | -0.15(-1.76%) |
Jul 20, 2016 | 8.470 | 8.641 | 8.340 | 8.527 | 225,432 | +0.13(+1.51%) |
Jul 19, 2016 | 8.473 | 8.532 | 8.343 | 8.400 | 383,118 | -0.07(-0.83%) |
Jul 18, 2016 | 8.483 | 8.527 | 8.403 | 8.470 | 277,773 | +0.02(+0.20%) |
Jul 15, 2016 | 8.520 | 8.520 | 8.283 | 8.453 | 174,873 | +0.01(+0.16%) |
Jul 14, 2016 | 8.493 | 8.547 | 8.353 | 8.440 | 232,368 | +0.02(+0.28%) |
Jul 13, 2016 | 8.292 | 8.423 | 8.250 | 8.417 | 299,061 | +0.07(+0.84%) |
Jul 12, 2016 | 8.367 | 8.413 | 7.517 | 8.347 | 205,194 | +0.04(+0.52%) |
Jul 11, 2016 | 8.400 | 8.493 | 8.223 | 8.303 | 524,631 | -0.05(-0.56%) |
Jul 08, 2016 | 8.170 | 8.387 | 8.153 | 8.350 | 373,518 | +0.26(+3.26%) |
Jul 07, 2016 | 8.113 | 8.230 | 7.960 | 8.087 | 300,030 | -0.01(-0.08%) |
Jul 05, 2016 | 8.260 | 8.260 | 7.357 | 8.093 | 320,385 | -0.15(-1.78%) |
Jul 01, 2016 | 7.987 | 8.240 | 8.240 | 8.240 | 330,600 | +0.23(+2.91%) |
Jun 30, 2016 | 7.953 | 8.008 | 7.760 | 8.007 | 352,458 | +0.14(+1.82%) |
Jun 29, 2016 | 7.667 | 7.893 | 7.590 | 7.863 | 235,311 | +0.30(+3.97%) |
Jun 28, 2016 | 7.520 | 7.693 | 7.483 | 7.563 | 268,584 | +0.15(+2.07%) |
Jun 27, 2016 | 7.927 | 7.927 | 7.183 | 7.410 | 982,581 | -0.54(-6.79%) |
Jun 24, 2016 | 8.203 | 8.333 | 7.740 | 7.950 | 1,391,856 | -0.61(-7.16%) |
Jun 23, 2016 | 8.480 | 8.577 | 8.440 | 8.563 | 216,795 | +0.16(+1.90%) |
Jun 22, 2016 | 8.547 | 8.607 | 8.357 | 8.403 | 200,472 | -0.15(-1.75%) |
Jun 21, 2016 | 8.550 | 8.623 | 8.397 | 8.553 | 189,651 | +0.04(+0.43%) |
Jun 20, 2016 | 8.397 | 8.653 | 8.355 | 8.517 | 238,179 | +0.23(+2.82%) |
Jun 17, 2016 | 8.643 | 8.650 | 8.160 | 8.283 | 435,033 | -0.35(-4.02%) |
Jun 16, 2016 | 8.507 | 8.660 | 8.452 | 8.630 | 233,223 | +0.03(+0.31%) |
Jun 15, 2016 | 8.513 | 8.647 | 8.513 | 8.603 | 241,998 | +0.10(+1.18%) |
Jun 14, 2016 | 8.447 | 8.561 | 8.430 | 8.503 | 219,462 | +0.05(+0.59%) |
Jun 13, 2016 | 8.347 | 8.597 | 8.347 | 8.453 | 300,861 | +0.04(+0.48%) |
Jun 10, 2016 | 8.663 | 8.713 | 8.407 | 8.413 | 546,837 | -0.25(-2.89%) |
Jun 09, 2016 | 8.633 | 8.667 | 8.503 | 8.663 | 403,077 | +0.03(+0.35%) |
Jun 08, 2016 | 8.647 | 8.683 | 8.580 | 8.633 | 514,158 | +0.01(+0.12%) |
Jun 07, 2016 | 8.603 | 8.667 | 8.567 | 8.623 | 319,101 | +0.01(+0.08%) |
Jun 06, 2016 | 8.530 | 8.667 | 8.530 | 8.617 | 313,617 | +0.07(+0.86%) |
Jun 03, 2016 | 8.467 | 8.647 | 8.310 | 8.543 | 463,812 | -0.04(-0.50%) |
Jun 02, 2016 | 8.347 | 8.667 | 8.183 | 8.587 | 652,887 | +0.17(+1.98%) |
Jun 01, 2016 | 8.080 | 8.550 | 8.060 | 8.420 | 1,303,680 | +0.31(+3.87%) |
May 31, 2016 | 7.910 | 8.127 | 7.840 | 8.107 | 882,957 | +0.11(+1.38%) |
May 27, 2016 | 7.910 | 7.997 | 7.997 | 7.997 | 332,400 | +0.05(+0.67%) |
May 26, 2016 | 7.847 | 7.990 | 7.760 | 7.943 | 329,439 | +0.13(+1.66%) |
May 25, 2016 | 7.997 | 8.000 | 7.803 | 7.813 | 264,468 | -0.13(-1.60%) |
May 24, 2016 | 7.770 | 7.963 | 7.713 | 7.940 | 413,379 | +0.24(+3.12%) |
May 23, 2016 | 7.620 | 7.833 | 7.620 | 7.700 | 311,841 | +0.02(+0.30%) |
May 20, 2016 | 7.500 | 7.697 | 7.490 | 7.677 | 247,311 | +0.23(+3.04%) |
May 19, 2016 | 7.610 | 7.750 | 7.417 | 7.450 | 375,858 | -0.21(-2.74%) |
May 18, 2016 | 7.433 | 7.762 | 7.433 | 7.660 | 371,061 | +0.18(+2.45%) |
May 17, 2016 | 7.357 | 7.650 | 7.333 | 7.477 | 451,494 | -0.06(-0.80%) |
May 16, 2016 | 7.453 | 7.657 | 7.453 | 7.537 | 382,815 | +0.13(+1.71%) |
May 13, 2016 | 7.220 | 7.450 | 7.220 | 7.410 | 316,218 | +0.16(+2.21%) |
May 12, 2016 | 7.120 | 7.263 | 7.003 | 7.250 | 629,571 | +0.16(+2.28%) |
May 11, 2016 | 7.250 | 7.333 | 7.073 | 7.088 | 241,089 | -0.14(-2.00%) |
May 10, 2016 | 6.867 | 7.293 | 6.867 | 7.233 | 880,173 | +0.36(+5.24%) |
May 09, 2016 | 6.860 | 6.990 | 6.820 | 6.873 | 825,084 | +0.03(+0.44%) |
May 06, 2016 | 6.877 | 7.053 | 6.750 | 6.843 | 925,758 | -0.16(-2.33%) |
May 05, 2016 | 6.733 | 7.483 | 6.712 | 7.007 | 1,258,455 | +0.66(+10.40%) |
May 04, 2016 | 6.390 | 6.550 | 6.247 | 6.347 | 355,680 | -0.10(-1.50%) |
May 03, 2016 | 6.560 | 6.650 | 6.360 | 6.443 | 373,353 | -0.20(-3.06%) |