Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.680 | 8.950 | 8.560 | 8.590 | 29,077 | -0.17(-1.88%) |
Jul 28, 2016 | 9.038 | 9.038 | 8.620 | 8.755 | 29,004 | -0.16(-1.85%) |
Jul 27, 2016 | 8.690 | 8.980 | 8.620 | 8.920 | 33,749 | +0.18(+2.06%) |
Jul 26, 2016 | 8.914 | 8.914 | 8.630 | 8.740 | 5,746 | -0.02(-0.23%) |
Jul 25, 2016 | 9.020 | 9.090 | 8.700 | 8.760 | 17,462 | -0.22(-2.45%) |
Jul 22, 2016 | 9.120 | 9.290 | 8.941 | 8.980 | 42,084 | -0.06(-0.66%) |
Jul 21, 2016 | 8.600 | 9.280 | 8.600 | 9.040 | 123,742 | +0.55(+6.48%) |
Jul 20, 2016 | 8.120 | 8.760 | 8.011 | 8.490 | 53,407 | +0.32(+3.92%) |
Jul 19, 2016 | 8.360 | 8.500 | 8.040 | 8.170 | 46,971 | -0.30(-3.54%) |
Jul 18, 2016 | 8.530 | 8.730 | 8.301 | 8.470 | 25,018 | -0.08(-0.94%) |
Jul 15, 2016 | 8.690 | 8.690 | 8.280 | 8.550 | 22,947 | -0.02(-0.23%) |
Jul 14, 2016 | 8.750 | 8.910 | 8.540 | 8.570 | 15,156 | -0.11(-1.27%) |
Jul 13, 2016 | 9.010 | 9.010 | 8.590 | 8.680 | 36,823 | -0.09(-1.03%) |
Jul 12, 2016 | 9.030 | 9.080 | 8.720 | 8.770 | 35,026 | -0.13(-1.46%) |
Jul 11, 2016 | 8.890 | 9.300 | 8.780 | 8.900 | 30,730 | +0.10(+1.14%) |
Jul 08, 2016 | 8.770 | 8.840 | 8.720 | 8.800 | 22,194 | +0.08(+0.92%) |
Jul 07, 2016 | 9.190 | 9.190 | 8.590 | 8.720 | 29,964 | -0.03(-0.34%) |
Jul 05, 2016 | 8.820 | 8.925 | 8.749 | 8.750 | 35,205 | -0.15(-1.66%) |
Jul 01, 2016 | 9.030 | 8.898 | 8.898 | 8.898 | 31,800 | -0.08(-0.91%) |
Jun 30, 2016 | 9.120 | 9.200 | 8.850 | 8.980 | 27,168 | -0.07(-0.77%) |
Jun 29, 2016 | 8.950 | 9.140 | 8.700 | 9.050 | 21,889 | +0.26(+2.96%) |
Jun 28, 2016 | 8.690 | 9.130 | 8.690 | 8.790 | 29,929 | +0.23(+2.69%) |
Jun 27, 2016 | 9.310 | 9.440 | 8.380 | 8.560 | 134,649 | -0.77(-8.25%) |
Jun 24, 2016 | 9.250 | 9.600 | 9.180 | 9.330 | 43,905 | -0.48(-4.89%) |
Jun 23, 2016 | 9.650 | 9.835 | 9.370 | 9.810 | 114,472 | +0.43(+4.58%) |
Jun 22, 2016 | 9.519 | 9.540 | 9.330 | 9.380 | 29,377 | -0.16(-1.68%) |
Jun 21, 2016 | 9.800 | 9.850 | 9.365 | 9.540 | 66,408 | -0.39(-3.93%) |
Jun 20, 2016 | 9.930 | 10.50 | 9.500 | 9.930 | 190,724 | +0.12(+1.22%) |
Jun 17, 2016 | 9.980 | 10.12 | 9.690 | 9.810 | 29,278 | -0.11(-1.11%) |
Jun 16, 2016 | 10.01 | 10.16 | 9.520 | 9.920 | 41,156 | -0.24(-2.36%) |
Jun 15, 2016 | 9.710 | 10.29 | 9.430 | 10.16 | 93,899 | +0.60(+6.28%) |
Jun 14, 2016 | 9.380 | 9.740 | 9.180 | 9.560 | 86,893 | +0.12(+1.27%) |
Jun 13, 2016 | 9.630 | 9.990 | 9.310 | 9.440 | 71,926 | -0.25(-2.58%) |
Jun 10, 2016 | 10.00 | 10.38 | 9.620 | 9.690 | 187,371 | -0.16(-1.62%) |
Jun 09, 2016 | 10.71 | 10.75 | 9.580 | 9.850 | 202,191 | -0.84(-7.83%) |
Jun 08, 2016 | 10.78 | 11.07 | 10.61 | 10.69 | 96,563 | -0.15(-1.41%) |
Jun 07, 2016 | 11.34 | 11.42 | 10.80 | 10.84 | 54,959 | -0.61(-5.33%) |
Jun 06, 2016 | 12.51 | 13.09 | 10.69 | 11.45 | 269,617 | -1.08(-8.62%) |
Jun 03, 2016 | 12.96 | 13.52 | 12.25 | 12.53 | 157,529 | -0.42(-3.24%) |
Jun 02, 2016 | 11.99 | 13.38 | 11.61 | 12.95 | 216,945 | +1.00(+8.37%) |
Jun 01, 2016 | 11.05 | 12.87 | 10.91 | 11.95 | 240,754 | +0.90(+8.14%) |
May 31, 2016 | 10.78 | 11.25 | 10.50 | 11.05 | 45,636 | +0.43(+4.05%) |
May 27, 2016 | 10.64 | 10.62 | 10.62 | 10.62 | 12,500 | -0.04(-0.38%) |
May 26, 2016 | 11.01 | 11.22 | 10.53 | 10.66 | 26,047 | -0.36(-3.27%) |
May 25, 2016 | 10.68 | 11.09 | 10.59 | 11.02 | 38,621 | +0.47(+4.45%) |
May 24, 2016 | 10.62 | 11.05 | 10.27 | 10.55 | 135,318 | +0.08(+0.76%) |
May 23, 2016 | 10.01 | 10.95 | 10.01 | 10.47 | 127,519 | +0.53(+5.33%) |
May 20, 2016 | 10.04 | 10.49 | 9.810 | 9.940 | 59,032 | +0.13(+1.33%) |
May 19, 2016 | 11.05 | 11.05 | 9.460 | 9.810 | 88,518 | -1.00(-9.25%) |
May 18, 2016 | 10.93 | 11.27 | 10.56 | 10.81 | 61,107 | -0.17(-1.55%) |
May 17, 2016 | 10.40 | 11.29 | 10.21 | 10.98 | 78,979 | +0.62(+5.98%) |
May 16, 2016 | 9.640 | 10.46 | 9.600 | 10.36 | 53,954 | +0.78(+8.14%) |
May 13, 2016 | 9.310 | 9.640 | 9.310 | 9.580 | 28,750 | +0.18(+1.95%) |
May 12, 2016 | 9.460 | 9.880 | 9.340 | 9.396 | 37,951 | -0.01(-0.14%) |
May 11, 2016 | 9.800 | 9.950 | 9.360 | 9.410 | 39,455 | -0.46(-4.66%) |
May 10, 2016 | 9.710 | 10.15 | 9.710 | 9.870 | 24,054 | -0.15(-1.50%) |
May 09, 2016 | 10.01 | 10.18 | 9.610 | 10.02 | 38,070 | +0.14(+1.42%) |
May 06, 2016 | 10.31 | 10.31 | 9.691 | 9.880 | 71,816 | -0.44(-4.26%) |
May 05, 2016 | 10.44 | 10.44 | 10.05 | 10.32 | 32,473 | -0.03(-0.29%) |
May 04, 2016 | 10.88 | 10.90 | 10.03 | 10.35 | 77,674 | -0.55(-5.05%) |
May 03, 2016 | 10.85 | 11.22 | 10.65 | 10.90 | 58,086 | -0.03(-0.27%) |