Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.12 | 11.56 | 10.06 | 10.47 | 1,253,310 | +0.77(+7.94%) |
Jul 28, 2016 | 9.630 | 9.780 | 9.500 | 9.700 | 185,911 | +0.03(+0.31%) |
Jul 27, 2016 | 9.740 | 9.800 | 9.581 | 9.670 | 114,923 | -0.02(-0.21%) |
Jul 26, 2016 | 9.640 | 9.760 | 9.563 | 9.690 | 101,118 | +0.03(+0.31%) |
Jul 25, 2016 | 9.570 | 9.800 | 9.530 | 9.660 | 176,915 | +0.09(+0.94%) |
Jul 22, 2016 | 9.620 | 9.740 | 9.490 | 9.570 | 109,868 | -0.02(-0.21%) |
Jul 21, 2016 | 9.750 | 9.790 | 9.565 | 9.590 | 128,470 | -0.16(-1.64%) |
Jul 20, 2016 | 9.720 | 9.820 | 9.341 | 9.750 | 152,300 | +0.09(+0.93%) |
Jul 19, 2016 | 9.690 | 9.820 | 9.650 | 9.660 | 133,963 | -0.09(-0.92%) |
Jul 18, 2016 | 9.680 | 9.780 | 9.640 | 9.750 | 101,716 | +0.07(+0.72%) |
Jul 15, 2016 | 9.600 | 9.720 | 9.510 | 9.680 | 157,296 | +0.14(+1.47%) |
Jul 14, 2016 | 9.720 | 9.750 | 9.490 | 9.540 | 164,547 | -0.12(-1.24%) |
Jul 13, 2016 | 9.800 | 9.840 | 9.560 | 9.660 | 179,075 | -0.08(-0.82%) |
Jul 12, 2016 | 9.500 | 9.840 | 9.450 | 9.740 | 369,712 | +0.28(+2.96%) |
Jul 11, 2016 | 9.530 | 9.640 | 9.410 | 9.460 | 169,270 | +0.02(+0.21%) |
Jul 08, 2016 | 9.240 | 9.490 | 9.090 | 9.440 | 430,090 | +0.35(+3.85%) |
Jul 07, 2016 | 9.200 | 9.318 | 9.050 | 9.090 | 332,336 | +0.32(+3.65%) |
Jul 05, 2016 | 8.900 | 8.900 | 8.630 | 8.770 | 188,243 | -0.12(-1.35%) |
Jul 01, 2016 | 8.850 | 8.890 | 8.890 | 8.890 | 644,500 | +0.09(+1.02%) |
Jun 30, 2016 | 8.450 | 8.800 | 8.450 | 8.800 | 226,389 | +0.33(+3.90%) |
Jun 29, 2016 | 8.500 | 8.553 | 8.390 | 8.470 | 206,087 | +0.01(+0.12%) |
Jun 28, 2016 | 8.220 | 8.510 | 8.220 | 8.460 | 225,227 | +0.30(+3.68%) |
Jun 27, 2016 | 8.630 | 8.630 | 8.100 | 8.160 | 258,867 | -0.47(-5.45%) |
Jun 24, 2016 | 8.560 | 8.840 | 8.210 | 8.630 | 683,850 | -0.25(-2.82%) |
Jun 23, 2016 | 8.790 | 9.000 | 8.730 | 8.880 | 442,728 | +0.15(+1.72%) |
Jun 22, 2016 | 8.160 | 8.780 | 8.060 | 8.730 | 610,306 | +0.57(+6.99%) |
Jun 21, 2016 | 7.800 | 8.300 | 7.695 | 8.160 | 1,185,921 | +0.15(+1.87%) |
Jun 20, 2016 | 8.010 | 8.090 | 7.890 | 8.010 | 217,058 | +0.14(+1.78%) |
Jun 17, 2016 | 8.000 | 8.000 | 7.750 | 7.870 | 295,745 | -0.15(-1.87%) |
Jun 16, 2016 | 7.990 | 8.180 | 7.880 | 8.020 | 424,555 | +0.45(+5.94%) |
Jun 15, 2016 | 7.330 | 7.650 | 7.310 | 7.570 | 903,444 | +0.22(+2.99%) |
Jun 14, 2016 | 7.190 | 7.370 | 7.190 | 7.350 | 167,161 | +0.15(+2.08%) |
Jun 13, 2016 | 7.270 | 7.270 | 7.130 | 7.200 | 121,940 | -0.10(-1.37%) |
Jun 10, 2016 | 7.290 | 7.390 | 7.113 | 7.300 | 123,803 | -0.08(-1.08%) |
Jun 09, 2016 | 7.290 | 7.420 | 7.230 | 7.380 | 131,546 | +0.00(+0.00%) |
Jun 08, 2016 | 6.860 | 7.420 | 6.820 | 7.380 | 363,817 | +0.55(+8.05%) |
Jun 07, 2016 | 6.930 | 6.990 | 6.810 | 6.830 | 75,325 | -0.12(-1.73%) |
Jun 06, 2016 | 6.780 | 6.970 | 6.760 | 6.950 | 125,687 | +0.17(+2.51%) |
Jun 03, 2016 | 6.850 | 6.850 | 6.750 | 6.780 | 75,917 | -0.07(-1.02%) |
Jun 02, 2016 | 6.700 | 6.870 | 6.600 | 6.850 | 84,223 | +0.13(+1.93%) |
Jun 01, 2016 | 6.710 | 6.790 | 6.430 | 6.720 | 302,823 | +0.02(+0.30%) |
May 31, 2016 | 6.570 | 6.830 | 6.500 | 6.700 | 356,380 | +0.17(+2.60%) |
May 27, 2016 | 6.530 | 6.530 | 6.530 | 6.530 | 69,800 | -0.01(-0.15%) |
May 26, 2016 | 6.450 | 6.600 | 6.371 | 6.540 | 106,963 | +0.13(+2.03%) |
May 25, 2016 | 6.430 | 6.500 | 6.360 | 6.410 | 80,285 | +0.04(+0.63%) |
May 24, 2016 | 6.260 | 6.430 | 6.260 | 6.370 | 103,132 | +0.16(+2.58%) |
May 23, 2016 | 6.270 | 6.320 | 6.190 | 6.210 | 75,428 | -0.06(-0.96%) |
May 20, 2016 | 6.190 | 6.300 | 6.100 | 6.270 | 58,140 | +0.12(+1.95%) |
May 19, 2016 | 6.090 | 6.240 | 6.090 | 6.150 | 48,999 | +0.02(+0.33%) |
May 18, 2016 | 6.010 | 6.170 | 5.993 | 6.130 | 174,137 | +0.13(+2.17%) |
May 17, 2016 | 6.080 | 6.150 | 6.000 | 6.000 | 235,533 | -0.11(-1.80%) |
May 16, 2016 | 6.070 | 6.160 | 6.040 | 6.110 | 93,509 | +0.06(+0.99%) |
May 13, 2016 | 6.020 | 6.110 | 5.970 | 6.050 | 74,666 | -0.02(-0.33%) |
May 12, 2016 | 6.200 | 6.240 | 6.020 | 6.070 | 73,128 | -0.09(-1.46%) |
May 11, 2016 | 6.110 | 6.250 | 6.040 | 6.160 | 83,149 | +0.04(+0.65%) |
May 10, 2016 | 6.150 | 6.190 | 5.980 | 6.120 | 89,488 | +0.00(+0.00%) |
May 09, 2016 | 6.010 | 6.190 | 5.990 | 6.120 | 72,960 | +0.07(+1.16%) |
May 06, 2016 | 5.920 | 6.090 | 5.830 | 6.050 | 144,164 | +0.08(+1.34%) |
May 05, 2016 | 6.110 | 6.110 | 5.960 | 5.970 | 130,689 | -0.09(-1.49%) |
May 04, 2016 | 6.080 | 6.110 | 6.010 | 6.060 | 122,381 | -0.04(-0.66%) |
May 03, 2016 | 6.120 | 6.140 | 6.020 | 6.100 | 178,366 | -0.08(-1.29%) |