Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.050 | 9.290 | 8.970 | 9.180 | 61,203 | +0.13(+1.44%) |
Jul 28, 2016 | 8.990 | 9.300 | 8.990 | 9.050 | 53,865 | +0.05(+0.56%) |
Jul 27, 2016 | 8.720 | 9.135 | 8.670 | 9.000 | 65,787 | +0.17(+1.93%) |
Jul 26, 2016 | 8.680 | 8.980 | 8.650 | 8.830 | 33,126 | +0.12(+1.38%) |
Jul 25, 2016 | 8.740 | 8.840 | 8.560 | 8.710 | 29,843 | -0.07(-0.80%) |
Jul 22, 2016 | 8.740 | 8.850 | 8.540 | 8.780 | 37,084 | -0.01(-0.11%) |
Jul 21, 2016 | 8.830 | 8.950 | 8.640 | 8.790 | 71,188 | -0.03(-0.34%) |
Jul 20, 2016 | 8.820 | 9.060 | 8.620 | 8.820 | 91,930 | -0.02(-0.23%) |
Jul 19, 2016 | 9.280 | 9.320 | 8.800 | 8.840 | 72,976 | -0.45(-4.84%) |
Jul 18, 2016 | 9.200 | 9.360 | 9.030 | 9.290 | 63,773 | +0.03(+0.32%) |
Jul 15, 2016 | 9.260 | 9.328 | 9.010 | 9.260 | 59,759 | +0.07(+0.76%) |
Jul 14, 2016 | 9.390 | 9.390 | 9.120 | 9.190 | 51,935 | -0.09(-0.97%) |
Jul 13, 2016 | 9.560 | 9.630 | 9.100 | 9.280 | 75,656 | -0.23(-2.42%) |
Jul 12, 2016 | 9.220 | 9.580 | 9.200 | 9.510 | 111,197 | +0.39(+4.28%) |
Jul 11, 2016 | 8.730 | 9.480 | 8.720 | 9.120 | 203,534 | +0.41(+4.71%) |
Jul 08, 2016 | 8.610 | 8.790 | 8.470 | 8.710 | 64,968 | +0.19(+2.23%) |
Jul 07, 2016 | 8.520 | 8.740 | 8.310 | 8.520 | 128,351 | +0.16(+1.91%) |
Jul 05, 2016 | 8.350 | 8.410 | 8.080 | 8.360 | 96,632 | -0.10(-1.18%) |
Jul 01, 2016 | 8.310 | 8.460 | 8.460 | 8.460 | 88,100 | +0.02(+0.24%) |
Jun 30, 2016 | 8.600 | 8.630 | 8.230 | 8.440 | 117,783 | -0.13(-1.52%) |
Jun 29, 2016 | 8.430 | 8.652 | 8.230 | 8.570 | 149,462 | +0.23(+2.76%) |
Jun 28, 2016 | 8.030 | 8.640 | 8.030 | 8.340 | 193,279 | +0.41(+5.17%) |
Jun 27, 2016 | 8.150 | 8.250 | 7.720 | 7.930 | 201,457 | -0.26(-3.17%) |
Jun 24, 2016 | 8.380 | 8.460 | 8.050 | 8.190 | 1,291,027 | -0.54(-6.19%) |
Jun 23, 2016 | 8.630 | 9.070 | 8.420 | 8.730 | 143,823 | +0.16(+1.87%) |
Jun 22, 2016 | 8.880 | 9.130 | 8.480 | 8.570 | 111,087 | -0.33(-3.71%) |
Jun 21, 2016 | 8.530 | 9.100 | 8.530 | 8.900 | 154,191 | +0.53(+6.33%) |
Jun 20, 2016 | 8.340 | 8.610 | 8.220 | 8.370 | 70,383 | +0.10(+1.21%) |
Jun 17, 2016 | 8.250 | 8.450 | 8.200 | 8.270 | 85,990 | -0.05(-0.60%) |
Jun 16, 2016 | 8.310 | 8.560 | 8.150 | 8.320 | 95,398 | -0.24(-2.80%) |
Jun 15, 2016 | 8.620 | 8.960 | 8.350 | 8.560 | 245,339 | -0.04(-0.47%) |
Jun 14, 2016 | 8.420 | 8.910 | 8.420 | 8.600 | 90,233 | +0.01(+0.12%) |
Jun 13, 2016 | 8.730 | 9.105 | 8.510 | 8.590 | 95,412 | -0.22(-2.50%) |
Jun 10, 2016 | 9.100 | 9.200 | 8.520 | 8.810 | 208,721 | -0.28(-3.08%) |
Jun 09, 2016 | 8.670 | 9.140 | 8.670 | 9.090 | 200,641 | +0.34(+3.89%) |
Jun 08, 2016 | 8.420 | 8.855 | 8.420 | 8.750 | 165,537 | +0.38(+4.54%) |
Jun 07, 2016 | 8.190 | 8.490 | 7.930 | 8.370 | 210,920 | +0.20(+2.45%) |
Jun 06, 2016 | 8.650 | 8.780 | 8.120 | 8.170 | 252,807 | -0.49(-5.66%) |
Jun 03, 2016 | 8.950 | 8.970 | 8.500 | 8.660 | 169,906 | -0.09(-1.03%) |
Jun 02, 2016 | 8.960 | 9.250 | 8.700 | 8.750 | 248,927 | -0.51(-5.51%) |
Jun 01, 2016 | 9.750 | 9.760 | 8.860 | 9.260 | 359,693 | -0.51(-5.22%) |
May 31, 2016 | 10.19 | 10.22 | 9.310 | 9.770 | 258,389 | -0.68(-6.51%) |
May 27, 2016 | 10.40 | 10.45 | 10.45 | 10.45 | 99,200 | +0.00(+0.00%) |
May 26, 2016 | 10.53 | 10.83 | 10.10 | 10.45 | 86,766 | -0.17(-1.60%) |
May 25, 2016 | 10.49 | 10.83 | 10.00 | 10.62 | 74,222 | +0.13(+1.24%) |
May 24, 2016 | 10.82 | 11.00 | 10.44 | 10.49 | 81,308 | -0.21(-1.96%) |
May 23, 2016 | 10.57 | 10.96 | 10.57 | 10.70 | 70,230 | +0.13(+1.23%) |
May 20, 2016 | 10.77 | 11.05 | 10.53 | 10.57 | 66,147 | -0.20(-1.86%) |
May 19, 2016 | 10.30 | 10.95 | 10.27 | 10.77 | 124,056 | +0.73(+7.27%) |
May 18, 2016 | 10.00 | 10.46 | 9.840 | 10.04 | 103,603 | -0.15(-1.47%) |
May 17, 2016 | 10.88 | 11.05 | 10.05 | 10.19 | 65,175 | -0.66(-6.08%) |
May 16, 2016 | 10.02 | 11.00 | 10.02 | 10.85 | 132,674 | +0.31(+2.94%) |
May 13, 2016 | 11.01 | 11.53 | 10.40 | 10.54 | 73,213 | -0.44(-4.01%) |
May 12, 2016 | 11.56 | 11.74 | 10.82 | 10.98 | 141,828 | -0.52(-4.52%) |
May 11, 2016 | 11.40 | 11.82 | 11.12 | 11.50 | 70,110 | +0.14(+1.23%) |
May 10, 2016 | 11.17 | 11.59 | 11.08 | 11.36 | 71,318 | +0.25(+2.25%) |
May 09, 2016 | 11.42 | 11.42 | 10.69 | 11.11 | 99,173 | -0.33(-2.88%) |
May 06, 2016 | 11.90 | 11.90 | 10.96 | 11.44 | 126,251 | -0.46(-3.87%) |
May 05, 2016 | 11.59 | 12.49 | 11.31 | 11.90 | 340,731 | +0.17(+1.45%) |
May 04, 2016 | 10.86 | 11.94 | 10.54 | 11.73 | 351,725 | +0.97(+9.01%) |
May 03, 2016 | 10.62 | 11.15 | 10.31 | 10.76 | 139,551 | -0.13(-1.19%) |