Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.930 | 9.200 | 8.920 | 9.060 | 276,618 | -0.06(-0.66%) |
Jul 28, 2016 | 9.120 | 9.310 | 9.090 | 9.120 | 229,212 | -0.13(-1.41%) |
Jul 27, 2016 | 9.150 | 9.420 | 9.030 | 9.250 | 283,633 | +0.10(+1.09%) |
Jul 26, 2016 | 9.070 | 9.340 | 8.960 | 9.150 | 378,302 | +0.10(+1.10%) |
Jul 25, 2016 | 9.230 | 9.240 | 8.970 | 9.050 | 247,749 | -0.22(-2.37%) |
Jul 22, 2016 | 9.110 | 9.320 | 8.960 | 9.270 | 418,241 | +0.12(+1.31%) |
Jul 21, 2016 | 9.380 | 9.520 | 9.130 | 9.150 | 452,474 | -0.17(-1.82%) |
Jul 20, 2016 | 9.630 | 9.630 | 9.310 | 9.320 | 451,468 | -0.25(-2.61%) |
Jul 19, 2016 | 9.520 | 9.770 | 9.338 | 9.570 | 567,548 | -0.07(-0.73%) |
Jul 18, 2016 | 9.760 | 9.830 | 9.580 | 9.640 | 397,424 | -0.16(-1.63%) |
Jul 15, 2016 | 9.600 | 9.800 | 9.460 | 9.800 | 831,377 | +0.30(+3.16%) |
Jul 14, 2016 | 9.520 | 9.590 | 9.270 | 9.500 | 811,547 | +0.06(+0.64%) |
Jul 13, 2016 | 9.750 | 9.750 | 9.310 | 9.440 | 698,154 | -0.22(-2.28%) |
Jul 12, 2016 | 9.380 | 9.730 | 9.377 | 9.660 | 823,960 | +0.42(+4.55%) |
Jul 11, 2016 | 9.000 | 9.270 | 8.900 | 9.240 | 761,757 | +0.27(+3.01%) |
Jul 08, 2016 | 8.880 | 9.180 | 8.850 | 8.970 | 1,648,820 | +0.07(+0.79%) |
Jul 07, 2016 | 8.830 | 9.340 | 8.540 | 8.900 | 2,281,495 | +1.50(+20.27%) |
Jul 05, 2016 | 7.610 | 7.660 | 7.260 | 7.400 | 505,138 | -0.20(-2.63%) |
Jul 01, 2016 | 7.520 | 7.600 | 7.600 | 7.600 | 440,000 | +0.04(+0.53%) |
Jun 30, 2016 | 7.390 | 7.586 | 7.030 | 7.560 | 598,379 | +0.22(+3.00%) |
Jun 29, 2016 | 7.120 | 7.380 | 7.090 | 7.340 | 499,598 | +0.33(+4.71%) |
Jun 28, 2016 | 6.780 | 7.100 | 6.780 | 7.010 | 399,241 | +0.16(+2.34%) |
Jun 27, 2016 | 7.450 | 7.450 | 6.660 | 6.850 | 680,268 | -0.65(-8.67%) |
Jun 24, 2016 | 7.100 | 7.500 | 6.950 | 7.500 | 1,130,358 | +0.02(+0.27%) |
Jun 23, 2016 | 7.110 | 7.500 | 7.030 | 7.480 | 620,503 | +0.49(+7.01%) |
Jun 22, 2016 | 7.200 | 7.200 | 6.920 | 6.990 | 558,095 | -0.22(-3.05%) |
Jun 21, 2016 | 6.990 | 7.230 | 6.945 | 7.210 | 367,127 | +0.05(+0.70%) |
Jun 20, 2016 | 6.950 | 7.220 | 6.930 | 7.160 | 439,313 | +0.31(+4.53%) |
Jun 17, 2016 | 6.590 | 6.920 | 6.580 | 6.850 | 682,102 | +0.27(+4.10%) |
Jun 16, 2016 | 6.300 | 6.580 | 6.260 | 6.580 | 543,257 | +0.19(+2.97%) |
Jun 15, 2016 | 6.420 | 6.670 | 6.340 | 6.390 | 419,230 | +0.05(+0.79%) |
Jun 14, 2016 | 6.500 | 6.680 | 6.280 | 6.340 | 300,249 | -0.17(-2.61%) |
Jun 13, 2016 | 6.530 | 6.730 | 6.490 | 6.510 | 229,894 | -0.08(-1.21%) |
Jun 10, 2016 | 6.680 | 6.870 | 6.500 | 6.590 | 264,198 | -0.10(-1.49%) |
Jun 09, 2016 | 6.970 | 7.050 | 6.690 | 6.690 | 392,444 | -0.27(-3.88%) |
Jun 08, 2016 | 7.100 | 7.130 | 6.950 | 6.960 | 373,962 | -0.11(-1.56%) |
Jun 07, 2016 | 7.130 | 7.240 | 6.990 | 7.070 | 471,338 | -0.06(-0.84%) |
Jun 06, 2016 | 6.790 | 7.150 | 6.740 | 7.130 | 1,206,028 | +0.36(+5.32%) |
Jun 03, 2016 | 6.840 | 6.870 | 6.610 | 6.770 | 521,929 | -0.08(-1.17%) |
Jun 02, 2016 | 6.580 | 6.900 | 6.580 | 6.850 | 459,571 | +0.07(+1.03%) |
Jun 01, 2016 | 6.680 | 6.820 | 6.410 | 6.780 | 533,632 | +0.00(+0.00%) |
May 31, 2016 | 6.840 | 6.880 | 6.630 | 6.780 | 508,365 | +0.13(+1.95%) |
May 27, 2016 | 6.600 | 6.650 | 6.650 | 6.650 | 318,600 | +0.07(+1.06%) |
May 26, 2016 | 6.750 | 6.760 | 6.410 | 6.580 | 543,833 | -0.15(-2.23%) |
May 25, 2016 | 6.810 | 6.940 | 6.710 | 6.730 | 973,816 | +0.03(+0.45%) |
May 24, 2016 | 6.670 | 6.840 | 6.513 | 6.700 | 814,468 | +0.13(+1.98%) |
May 23, 2016 | 6.270 | 6.690 | 6.270 | 6.570 | 710,960 | +0.30(+4.78%) |
May 20, 2016 | 6.090 | 6.420 | 6.030 | 6.270 | 798,733 | +0.24(+3.98%) |
May 19, 2016 | 5.880 | 6.140 | 5.845 | 6.030 | 415,586 | +0.11(+1.86%) |
May 18, 2016 | 5.920 | 6.160 | 5.855 | 5.920 | 377,200 | +0.01(+0.17%) |
May 17, 2016 | 5.810 | 6.130 | 5.690 | 5.910 | 888,282 | +0.10(+1.72%) |
May 16, 2016 | 5.730 | 6.000 | 5.700 | 5.810 | 607,575 | +0.12(+2.11%) |
May 13, 2016 | 5.560 | 6.020 | 5.510 | 5.690 | 867,235 | +0.13(+2.34%) |
May 12, 2016 | 5.890 | 5.970 | 5.420 | 5.560 | 1,079,591 | -0.29(-4.96%) |
May 11, 2016 | 5.410 | 6.170 | 5.410 | 5.850 | 1,474,763 | +0.42(+7.73%) |
May 10, 2016 | 4.590 | 5.920 | 4.400 | 5.430 | 2,185,700 | +0.67(+14.08%) |
May 09, 2016 | 4.870 | 4.900 | 4.670 | 4.760 | 357,044 | -0.10(-2.06%) |
May 06, 2016 | 4.630 | 4.860 | 4.585 | 4.860 | 447,601 | +0.22(+4.74%) |
May 05, 2016 | 4.870 | 4.910 | 4.640 | 4.640 | 250,457 | -0.20(-4.13%) |
May 04, 2016 | 4.800 | 4.960 | 4.765 | 4.840 | 256,234 | -0.03(-0.62%) |
May 03, 2016 | 4.900 | 5.000 | 4.700 | 4.870 | 340,224 | -0.11(-2.21%) |