Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.200 | 8.250 | 7.930 | 8.080 | 114,151 | -0.10(-1.22%) |
Jul 28, 2016 | 8.250 | 8.250 | 8.070 | 8.180 | 87,223 | -0.08(-0.97%) |
Jul 27, 2016 | 8.180 | 8.280 | 7.940 | 8.260 | 108,418 | +0.11(+1.35%) |
Jul 26, 2016 | 8.030 | 8.300 | 8.000 | 8.150 | 147,104 | +0.11(+1.37%) |
Jul 25, 2016 | 8.150 | 8.150 | 8.010 | 8.040 | 76,690 | -0.11(-1.35%) |
Jul 22, 2016 | 8.100 | 8.215 | 7.920 | 8.150 | 99,494 | +0.05(+0.62%) |
Jul 21, 2016 | 8.190 | 8.280 | 7.990 | 8.100 | 46,088 | -0.09(-1.10%) |
Jul 20, 2016 | 8.140 | 8.280 | 7.980 | 8.190 | 81,109 | +0.09(+1.11%) |
Jul 19, 2016 | 8.200 | 8.290 | 7.980 | 8.100 | 93,069 | -0.10(-1.22%) |
Jul 18, 2016 | 7.900 | 8.289 | 7.800 | 8.200 | 190,410 | +0.30(+3.80%) |
Jul 15, 2016 | 8.300 | 8.300 | 7.500 | 7.900 | 279,998 | -0.38(-4.59%) |
Jul 14, 2016 | 8.200 | 8.300 | 7.990 | 8.280 | 104,670 | +0.13(+1.60%) |
Jul 13, 2016 | 8.290 | 8.290 | 8.000 | 8.150 | 170,413 | -0.06(-0.73%) |
Jul 12, 2016 | 8.050 | 8.340 | 8.050 | 8.210 | 199,415 | +0.19(+2.37%) |
Jul 11, 2016 | 7.860 | 8.050 | 7.730 | 8.020 | 148,960 | +0.24(+3.08%) |
Jul 08, 2016 | 7.820 | 8.030 | 7.760 | 7.780 | 181,453 | +0.02(+0.26%) |
Jul 07, 2016 | 7.790 | 7.920 | 7.650 | 7.760 | 106,462 | -0.05(-0.64%) |
Jul 05, 2016 | 7.800 | 7.862 | 7.600 | 7.810 | 159,659 | +0.02(+0.26%) |
Jul 01, 2016 | 7.870 | 7.790 | 7.790 | 7.790 | 339,100 | -0.05(-0.64%) |
Jun 30, 2016 | 7.410 | 7.840 | 7.210 | 7.840 | 258,454 | +0.46(+6.23%) |
Jun 29, 2016 | 7.290 | 7.400 | 7.050 | 7.380 | 123,163 | +0.19(+2.64%) |
Jun 28, 2016 | 7.310 | 7.500 | 7.180 | 7.190 | 91,168 | -0.06(-0.83%) |
Jun 27, 2016 | 7.210 | 7.290 | 6.980 | 7.250 | 173,339 | -0.10(-1.36%) |
Jun 24, 2016 | 7.060 | 7.350 | 7.060 | 7.350 | 501,153 | -0.18(-2.39%) |
Jun 23, 2016 | 7.380 | 7.570 | 7.220 | 7.530 | 132,093 | +0.21(+2.87%) |
Jun 22, 2016 | 7.300 | 7.410 | 7.220 | 7.320 | 107,383 | +0.02(+0.27%) |
Jun 21, 2016 | 7.460 | 7.490 | 7.260 | 7.300 | 68,674 | -0.14(-1.88%) |
Jun 20, 2016 | 7.320 | 7.460 | 7.100 | 7.440 | 114,822 | +0.22(+3.05%) |
Jun 17, 2016 | 7.320 | 7.320 | 7.120 | 7.220 | 161,515 | -0.07(-0.96%) |
Jun 16, 2016 | 7.180 | 7.300 | 6.970 | 7.290 | 77,566 | +0.10(+1.39%) |
Jun 15, 2016 | 7.160 | 7.330 | 7.110 | 7.190 | 138,625 | +0.03(+0.42%) |
Jun 14, 2016 | 7.240 | 7.310 | 7.070 | 7.160 | 87,332 | -0.10(-1.38%) |
Jun 13, 2016 | 7.200 | 7.300 | 7.180 | 7.260 | 89,488 | +0.05(+0.69%) |
Jun 10, 2016 | 7.260 | 7.395 | 7.130 | 7.210 | 80,368 | -0.12(-1.64%) |
Jun 09, 2016 | 7.340 | 7.360 | 7.210 | 7.330 | 100,178 | -0.04(-0.54%) |
Jun 08, 2016 | 7.290 | 7.420 | 7.290 | 7.370 | 84,777 | +0.11(+1.52%) |
Jun 07, 2016 | 7.330 | 7.440 | 7.230 | 7.260 | 69,674 | -0.09(-1.22%) |
Jun 06, 2016 | 7.040 | 7.420 | 7.040 | 7.350 | 165,525 | +0.30(+4.26%) |
Jun 03, 2016 | 6.920 | 7.100 | 6.900 | 7.050 | 86,186 | +0.11(+1.59%) |
Jun 02, 2016 | 6.980 | 7.100 | 6.850 | 6.940 | 102,461 | -0.08(-1.14%) |
Jun 01, 2016 | 6.750 | 7.070 | 6.700 | 7.020 | 146,589 | +0.32(+4.78%) |
May 31, 2016 | 6.950 | 7.165 | 6.670 | 6.700 | 464,817 | -0.20(-2.90%) |
May 27, 2016 | 6.710 | 6.900 | 6.900 | 6.900 | 92,600 | +0.21(+3.14%) |
May 26, 2016 | 6.720 | 6.790 | 6.458 | 6.690 | 64,345 | -0.03(-0.45%) |
May 25, 2016 | 6.770 | 6.880 | 6.670 | 6.720 | 75,189 | -0.04(-0.59%) |
May 24, 2016 | 6.290 | 6.790 | 6.290 | 6.760 | 147,897 | +0.50(+7.99%) |
May 23, 2016 | 6.530 | 6.530 | 6.100 | 6.260 | 142,826 | -0.28(-4.28%) |
May 20, 2016 | 6.150 | 6.540 | 6.040 | 6.540 | 163,371 | +0.46(+7.57%) |
May 19, 2016 | 6.120 | 6.140 | 5.960 | 6.080 | 122,015 | -0.07(-1.14%) |
May 18, 2016 | 6.070 | 6.230 | 6.070 | 6.150 | 74,445 | +0.08(+1.32%) |
May 17, 2016 | 6.140 | 6.320 | 6.010 | 6.070 | 136,518 | -0.09(-1.46%) |
May 16, 2016 | 6.160 | 6.300 | 6.080 | 6.160 | 133,975 | +0.02(+0.33%) |
May 13, 2016 | 6.170 | 6.240 | 6.040 | 6.140 | 103,080 | -0.02(-0.32%) |
May 12, 2016 | 6.210 | 6.350 | 6.060 | 6.160 | 102,238 | -0.01(-0.16%) |
May 11, 2016 | 6.190 | 6.330 | 6.090 | 6.170 | 90,336 | -0.01(-0.16%) |
May 10, 2016 | 6.000 | 6.280 | 5.960 | 6.180 | 150,407 | +0.22(+3.69%) |
May 09, 2016 | 6.050 | 6.170 | 5.930 | 5.960 | 122,684 | -0.09(-1.49%) |
May 06, 2016 | 5.860 | 6.360 | 5.860 | 6.050 | 204,494 | +0.19(+3.24%) |
May 05, 2016 | 6.000 | 6.209 | 5.670 | 5.860 | 210,837 | +0.32(+5.78%) |
May 04, 2016 | 5.550 | 5.670 | 5.530 | 5.540 | 101,819 | -0.05(-0.89%) |
May 03, 2016 | 5.620 | 5.760 | 5.540 | 5.590 | 68,106 | -0.11(-1.93%) |