Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.600 | 8.600 | 8.600 | 0 | -0.17(-1.94%) | |
Jul 28, 2016 | 8.500 | 8.800 | 8.500 | 8.770 | 44,628 | +0.22(+2.57%) |
Jul 27, 2016 | 8.710 | 8.710 | 8.380 | 8.550 | 38,764 | -0.16(-1.84%) |
Jul 26, 2016 | 8.800 | 8.880 | 8.600 | 8.710 | 28,452 | -0.07(-0.80%) |
Jul 25, 2016 | 8.830 | 8.910 | 8.750 | 8.780 | 21,964 | -0.07(-0.79%) |
Jul 22, 2016 | 8.940 | 8.940 | 8.820 | 8.850 | 10,264 | -0.05(-0.56%) |
Jul 21, 2016 | 8.900 | 8.950 | 8.840 | 8.900 | 8,944 | +0.00(+0.00%) |
Jul 20, 2016 | 9.000 | 9.015 | 8.900 | 8.900 | 20,054 | -0.10(-1.11%) |
Jul 19, 2016 | 8.950 | 9.000 | 8.920 | 9.000 | 21,126 | +0.00(+0.00%) |
Jul 18, 2016 | 8.990 | 9.000 | 8.800 | 9.000 | 22,578 | +0.00(+0.00%) |
Jul 15, 2016 | 8.960 | 9.020 | 8.830 | 9.000 | 44,768 | +0.09(+1.01%) |
Jul 14, 2016 | 8.950 | 9.150 | 8.900 | 8.910 | 85,960 | +0.00(+0.00%) |
Jul 13, 2016 | 8.850 | 9.070 | 8.670 | 8.910 | 74,403 | +0.08(+0.91%) |
Jul 12, 2016 | 8.800 | 8.830 | 8.500 | 8.830 | 37,674 | +0.08(+0.91%) |
Jul 11, 2016 | 8.680 | 8.800 | 8.680 | 8.750 | 114,070 | +0.19(+2.22%) |
Jul 08, 2016 | 8.580 | 8.380 | 8.560 | 23,718 | +0.18(+2.15%) | |
Jul 07, 2016 | 8.410 | 8.500 | 8.250 | 8.380 | 156,813 | -0.41(-4.66%) |
Jul 05, 2016 | 8.500 | 8.820 | 8.450 | 8.790 | 84,651 | +0.30(+3.53%) |
Jul 04, 2016 | 8.400 | 8.500 | 8.350 | 8.490 | 41,116 | +0.20(+2.41%) |
Jun 30, 2016 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) | |
Jun 29, 2016 | 8.050 | 8.300 | 8.050 | 8.290 | 45,782 | +0.27(+3.37%) |
Jun 28, 2016 | 8.000 | 8.140 | 7.970 | 8.020 | 74,940 | +0.07(+0.88%) |
Jun 27, 2016 | 8.050 | 8.070 | 7.930 | 7.950 | 27,010 | -0.11(-1.36%) |
Jun 24, 2016 | 7.950 | 8.120 | 7.900 | 8.060 | 92,730 | -0.08(-0.98%) |
Jun 23, 2016 | 8.020 | 8.210 | 8.020 | 8.140 | 36,740 | +0.14(+1.75%) |
Jun 22, 2016 | 8.000 | 8.030 | 7.960 | 8.000 | 19,980 | +0.01(+0.13%) |
Jun 21, 2016 | 7.980 | 8.030 | 7.980 | 7.990 | 37,931 | -0.02(-0.25%) |
Jun 20, 2016 | 8.000 | 8.080 | 7.950 | 8.010 | 148,886 | -0.03(-0.37%) |
Jun 17, 2016 | 8.080 | 8.080 | 8.020 | 8.040 | 25,556 | +0.02(+0.25%) |
Jun 16, 2016 | 8.000 | 8.070 | 7.960 | 8.020 | 48,330 | +0.02(+0.25%) |
Jun 15, 2016 | 7.770 | 8.000 | 7.750 | 8.000 | 47,288 | +0.26(+3.36%) |
Jun 14, 2016 | 7.930 | 7.990 | 7.740 | 7.740 | 22,991 | -0.23(-2.89%) |
Jun 13, 2016 | 7.910 | 7.970 | 7.850 | 7.970 | 41,428 | +0.07(+0.89%) |
Jun 10, 2016 | 7.910 | 7.950 | 7.850 | 7.900 | 32,975 | -0.05(-0.63%) |
Jun 09, 2016 | 7.920 | 7.990 | 7.920 | 7.950 | 100,414 | +0.03(+0.38%) |
Jun 08, 2016 | 7.910 | 7.960 | 7.840 | 7.920 | 143,105 | -0.08(-1.00%) |
Jun 07, 2016 | 8.190 | 8.190 | 7.870 | 8.000 | 158,817 | -0.21(-2.56%) |
Jun 06, 2016 | 8.350 | 8.350 | 8.050 | 8.210 | 108,895 | -0.15(-1.79%) |
Jun 03, 2016 | 8.250 | 8.440 | 8.150 | 8.360 | 66,671 | +0.16(+1.95%) |
Jun 02, 2016 | 8.200 | 8.370 | 8.200 | 8.200 | 30,965 | -0.05(-0.61%) |
Jun 01, 2016 | 8.480 | 8.480 | 8.190 | 8.250 | 77,266 | -0.23(-2.71%) |
May 31, 2016 | 8.650 | 8.650 | 8.270 | 8.480 | 94,712 | -0.05(-0.59%) |
May 30, 2016 | 8.290 | 9.000 | 8.290 | 8.530 | 75,967 | +0.24(+2.90%) |
May 27, 2016 | 8.400 | 8.400 | 8.160 | 8.290 | 138,701 | -0.12(-1.43%) |
May 26, 2016 | 8.250 | 8.410 | 8.250 | 8.410 | 110,684 | +0.19(+2.31%) |
May 25, 2016 | 8.270 | 8.330 | 8.220 | 8.220 | 43,368 | +0.01(+0.12%) |
May 24, 2016 | 8.250 | 8.300 | 8.150 | 8.210 | 51,175 | +0.04(+0.49%) |
May 20, 2016 | 8.170 | 8.170 | 8.170 | 0 | +0.00(+0.00%) | |
May 19, 2016 | 8.240 | 8.240 | 8.150 | 8.170 | 50,520 | -0.05(-0.61%) |
May 18, 2016 | 8.250 | 8.270 | 8.200 | 8.220 | 48,217 | -0.03(-0.36%) |
May 17, 2016 | 8.300 | 8.300 | 8.200 | 8.250 | 39,481 | +0.00(+0.00%) |
May 16, 2016 | 8.250 | 8.280 | 8.210 | 8.250 | 189,147 | +0.02(+0.24%) |
May 13, 2016 | 8.230 | 8.230 | 8.140 | 8.230 | 57,343 | +0.00(+0.00%) |
May 12, 2016 | 8.150 | 8.290 | 8.110 | 8.230 | 97,398 | +0.12(+1.48%) |
May 11, 2016 | 7.990 | 8.150 | 7.850 | 8.110 | 149,243 | +0.11(+1.37%) |
May 10, 2016 | 8.230 | 8.280 | 7.950 | 8.000 | 134,612 | -0.15(-1.84%) |
May 09, 2016 | 8.190 | 8.320 | 8.100 | 8.150 | 153,603 | +0.16(+2.00%) |
May 06, 2016 | 7.680 | 8.080 | 7.650 | 7.990 | 92,424 | +0.47(+6.25%) |
May 05, 2016 | 7.400 | 7.580 | 7.370 | 7.520 | 50,574 | +0.15(+2.04%) |
May 04, 2016 | 7.300 | 7.370 | 7.240 | 7.370 | 28,070 | +0.17(+2.36%) |
May 03, 2016 | 7.110 | 7.240 | 6.900 | 7.200 | 38,797 | +0.05(+0.70%) |