Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.176 | 9.325 | 9.162 | 9.277 | 728,794 | +0.06(+0.63%) |
Jul 28, 2016 | 9.263 | 9.321 | 9.041 | 9.219 | 996,946 | +0.00(+0.00%) |
Jul 27, 2016 | 9.455 | 9.516 | 9.157 | 9.219 | 568,907 | -0.19(-2.05%) |
Jul 26, 2016 | 8.771 | 9.798 | 8.761 | 9.412 | 1,679,684 | +0.88(+10.34%) |
Jul 25, 2016 | 8.506 | 8.588 | 8.241 | 8.530 | 1,384,150 | +0.02(+0.28%) |
Jul 22, 2016 | 8.636 | 8.868 | 8.429 | 8.506 | 953,853 | -0.13(-1.45%) |
Jul 21, 2016 | 8.627 | 8.954 | 8.588 | 8.631 | 600,040 | +0.10(+1.13%) |
Jul 20, 2016 | 8.506 | 8.636 | 8.420 | 8.535 | 570,169 | -0.01(-0.17%) |
Jul 19, 2016 | 8.549 | 8.776 | 8.448 | 8.549 | 933,485 | +0.00(+0.00%) |
Jul 18, 2016 | 8.569 | 8.660 | 8.323 | 8.549 | 563,720 | -0.04(-0.50%) |
Jul 15, 2016 | 8.381 | 8.651 | 8.337 | 8.593 | 545,365 | +0.21(+2.47%) |
Jul 14, 2016 | 8.275 | 8.424 | 8.246 | 8.386 | 566,117 | +0.10(+1.22%) |
Jul 13, 2016 | 8.193 | 8.353 | 8.024 | 8.284 | 1,038,701 | +0.08(+0.94%) |
Jul 12, 2016 | 8.352 | 8.405 | 8.178 | 8.207 | 835,301 | +0.02(+0.24%) |
Jul 11, 2016 | 8.453 | 8.472 | 8.161 | 8.188 | 624,393 | -0.23(-2.75%) |
Jul 08, 2016 | 8.145 | 8.472 | 8.063 | 8.419 | 577,282 | +0.36(+4.42%) |
Jul 07, 2016 | 8.742 | 8.742 | 7.995 | 8.063 | 669,770 | +0.38(+4.89%) |
Jul 05, 2016 | 7.590 | 7.730 | 7.470 | 7.687 | 534,288 | -0.01(-0.13%) |
Jul 01, 2016 | 7.566 | 7.696 | 7.696 | 7.696 | 357,312 | +0.10(+1.33%) |
Jun 30, 2016 | 7.590 | 7.639 | 7.446 | 7.595 | 499,024 | -0.00(-0.06%) |
Jun 29, 2016 | 7.335 | 7.600 | 7.229 | 7.600 | 729,059 | +0.37(+5.13%) |
Jun 28, 2016 | 6.930 | 7.234 | 6.868 | 7.229 | 506,730 | +0.41(+6.01%) |
Jun 27, 2016 | 7.306 | 7.335 | 6.723 | 6.819 | 971,254 | -0.66(-8.83%) |
Jun 24, 2016 | 7.292 | 7.547 | 7.080 | 7.480 | 1,032,346 | -0.23(-3.00%) |
Jun 23, 2016 | 7.523 | 7.735 | 7.471 | 7.711 | 573,842 | +0.28(+3.76%) |
Jun 22, 2016 | 7.552 | 7.586 | 7.402 | 7.431 | 241,648 | -0.08(-1.03%) |
Jun 21, 2016 | 7.581 | 7.668 | 7.484 | 7.508 | 320,288 | -0.13(-1.77%) |
Jun 20, 2016 | 7.422 | 7.798 | 7.354 | 7.643 | 576,606 | +0.33(+4.48%) |
Jun 17, 2016 | 7.176 | 7.436 | 7.162 | 7.316 | 546,535 | +0.19(+2.64%) |
Jun 16, 2016 | 7.176 | 7.243 | 6.815 | 7.128 | 677,861 | -0.13(-1.79%) |
Jun 15, 2016 | 7.147 | 7.542 | 7.108 | 7.258 | 628,839 | +0.13(+1.76%) |
Jun 14, 2016 | 7.171 | 7.268 | 6.921 | 7.133 | 567,886 | -0.06(-0.87%) |
Jun 13, 2016 | 7.200 | 7.388 | 7.039 | 7.195 | 431,109 | -0.03(-0.47%) |
Jun 10, 2016 | 7.561 | 7.639 | 7.195 | 7.229 | 702,410 | -0.44(-5.72%) |
Jun 09, 2016 | 7.740 | 7.831 | 7.480 | 7.668 | 626,797 | -0.16(-2.09%) |
Jun 08, 2016 | 7.952 | 8.092 | 7.716 | 7.831 | 513,505 | -0.08(-0.98%) |
Jun 07, 2016 | 7.668 | 7.942 | 7.648 | 7.908 | 500,503 | +0.22(+2.82%) |
Jun 06, 2016 | 7.711 | 7.884 | 7.619 | 7.692 | 640,055 | +0.04(+0.57%) |
Jun 03, 2016 | 7.605 | 7.805 | 7.538 | 7.648 | 608,828 | +0.14(+1.86%) |
Jun 02, 2016 | 7.248 | 7.590 | 7.224 | 7.508 | 492,701 | +0.24(+3.25%) |
Jun 01, 2016 | 6.974 | 7.335 | 6.974 | 7.272 | 568,245 | +0.21(+3.00%) |
May 31, 2016 | 6.959 | 7.166 | 6.940 | 7.060 | 385,904 | +0.10(+1.45%) |
May 27, 2016 | 6.988 | 6.959 | 6.959 | 6.959 | 352,748 | -0.03(-0.48%) |
May 26, 2016 | 7.215 | 7.239 | 6.868 | 6.993 | 423,494 | -0.16(-2.29%) |
May 25, 2016 | 7.051 | 7.248 | 7.051 | 7.157 | 393,536 | +0.15(+2.13%) |
May 24, 2016 | 7.123 | 7.215 | 6.949 | 7.007 | 718,653 | -0.13(-1.82%) |
May 23, 2016 | 7.133 | 7.229 | 7.041 | 7.137 | 610,654 | -0.04(-0.60%) |
May 20, 2016 | 7.200 | 7.229 | 7.051 | 7.181 | 310,681 | +0.04(+0.54%) |
May 19, 2016 | 7.012 | 7.248 | 6.843 | 7.142 | 528,856 | +0.05(+0.68%) |
May 18, 2016 | 7.277 | 7.287 | 7.002 | 7.094 | 563,070 | -0.13(-1.87%) |
May 17, 2016 | 7.166 | 7.287 | 7.055 | 7.229 | 423,328 | +0.09(+1.28%) |
May 16, 2016 | 7.243 | 7.277 | 7.070 | 7.137 | 348,216 | +0.05(+0.68%) |
May 13, 2016 | 7.321 | 7.345 | 7.036 | 7.089 | 370,489 | -0.22(-2.97%) |
May 12, 2016 | 7.272 | 7.349 | 7.070 | 7.306 | 486,947 | +0.11(+1.47%) |
May 11, 2016 | 6.892 | 7.265 | 6.892 | 7.200 | 570,864 | +0.30(+4.33%) |
May 10, 2016 | 7.171 | 7.345 | 6.872 | 6.901 | 902,290 | -0.21(-2.98%) |
May 09, 2016 | 7.325 | 7.393 | 6.752 | 7.113 | 939,374 | -0.35(-4.71%) |
May 06, 2016 | 7.181 | 7.508 | 7.139 | 7.465 | 452,289 | +0.25(+3.40%) |
May 05, 2016 | 7.195 | 7.407 | 7.113 | 7.219 | 504,174 | +0.17(+2.46%) |
May 04, 2016 | 7.171 | 7.533 | 6.964 | 7.046 | 888,331 | -0.20(-2.74%) |
May 03, 2016 | 7.273 | 7.303 | 7.123 | 7.245 | 558,072 | -0.09(-1.28%) |