Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.020 | 8.250 | 7.960 | 8.230 | 389,611 | +0.19(+2.36%) |
Jul 28, 2016 | 8.050 | 8.120 | 7.830 | 8.040 | 385,773 | -0.08(-0.99%) |
Jul 27, 2016 | 8.830 | 9.100 | 7.520 | 8.120 | 2,630,058 | -0.74(-8.35%) |
Jul 26, 2016 | 8.850 | 8.930 | 8.500 | 8.860 | 958,637 | -0.08(-0.89%) |
Jul 25, 2016 | 8.420 | 9.300 | 8.350 | 8.940 | 2,772,675 | +0.88(+10.92%) |
Jul 22, 2016 | 7.690 | 8.350 | 7.480 | 8.060 | 2,045,828 | +0.82(+11.33%) |
Jul 21, 2016 | 7.440 | 7.570 | 7.140 | 7.240 | 339,259 | -0.20(-2.69%) |
Jul 20, 2016 | 7.220 | 7.598 | 7.129 | 7.440 | 904,108 | +0.22(+3.05%) |
Jul 19, 2016 | 7.410 | 7.780 | 7.130 | 7.220 | 643,279 | -0.17(-2.30%) |
Jul 18, 2016 | 8.100 | 8.480 | 7.120 | 7.390 | 1,388,249 | -0.58(-7.28%) |
Jul 15, 2016 | 7.230 | 8.160 | 7.000 | 7.970 | 1,811,924 | +0.72(+9.93%) |
Jul 14, 2016 | 8.000 | 8.080 | 6.920 | 7.250 | 1,106,831 | -0.60(-7.64%) |
Jul 13, 2016 | 7.180 | 8.200 | 7.100 | 7.850 | 1,740,515 | +0.76(+10.72%) |
Jul 12, 2016 | 6.900 | 7.250 | 6.900 | 7.090 | 386,157 | +0.29(+4.26%) |
Jul 11, 2016 | 6.310 | 7.120 | 6.300 | 6.800 | 376,013 | +0.45(+7.09%) |
Jul 08, 2016 | 6.380 | 6.520 | 6.400 | 6.350 | 246,365 | -0.05(-0.78%) |
Jul 07, 2016 | 6.580 | 6.920 | 6.210 | 6.400 | 459,668 | -0.47(-6.84%) |
Jul 05, 2016 | 8.240 | 8.240 | 6.840 | 6.870 | 1,057,004 | -1.22(-15.08%) |
Jul 01, 2016 | 7.580 | 8.090 | 8.090 | 8.090 | 904,500 | +0.54(+7.15%) |
Jun 30, 2016 | 6.940 | 7.600 | 6.940 | 7.550 | 1,168,777 | +0.64(+9.26%) |
Jun 29, 2016 | 6.300 | 6.930 | 6.300 | 6.910 | 493,484 | +0.67(+10.74%) |
Jun 28, 2016 | 5.830 | 6.330 | 5.791 | 6.240 | 493,149 | +0.39(+6.67%) |
Jun 27, 2016 | 5.750 | 5.890 | 5.200 | 5.850 | 390,969 | +0.09(+1.56%) |
Jun 24, 2016 | 5.800 | 5.900 | 5.650 | 5.760 | 193,705 | -0.09(-1.54%) |
Jun 23, 2016 | 6.370 | 6.370 | 5.820 | 5.850 | 361,721 | -0.43(-6.85%) |
Jun 22, 2016 | 6.240 | 6.400 | 6.161 | 6.280 | 136,768 | +0.08(+1.29%) |
Jun 21, 2016 | 6.500 | 6.660 | 6.120 | 6.200 | 226,138 | -0.30(-4.62%) |
Jun 20, 2016 | 6.930 | 6.970 | 6.466 | 6.500 | 281,995 | -0.20(-2.99%) |
Jun 17, 2016 | 6.640 | 6.770 | 6.420 | 6.700 | 347,526 | +0.13(+1.98%) |
Jun 16, 2016 | 6.500 | 6.609 | 6.310 | 6.570 | 170,452 | +0.07(+1.08%) |
Jun 15, 2016 | 6.660 | 6.700 | 6.390 | 6.500 | 205,252 | -0.11(-1.66%) |
Jun 14, 2016 | 6.730 | 6.740 | 6.200 | 6.610 | 485,221 | -0.03(-0.45%) |
Jun 13, 2016 | 5.810 | 6.730 | 5.656 | 6.640 | 638,301 | +0.84(+14.48%) |
Jun 10, 2016 | 5.860 | 6.038 | 5.733 | 5.800 | 91,874 | -0.03(-0.51%) |
Jun 09, 2016 | 5.980 | 6.150 | 5.780 | 5.830 | 96,014 | -0.22(-3.64%) |
Jun 08, 2016 | 6.050 | 6.230 | 5.900 | 6.050 | 251,514 | +0.01(+0.17%) |
Jun 07, 2016 | 5.940 | 6.220 | 5.854 | 6.040 | 442,724 | +0.29(+5.04%) |
Jun 06, 2016 | 5.750 | 5.840 | 5.600 | 5.750 | 87,165 | +0.06(+1.05%) |
Jun 03, 2016 | 5.790 | 5.900 | 5.670 | 5.690 | 146,871 | -0.12(-2.07%) |
Jun 02, 2016 | 5.890 | 5.960 | 5.740 | 5.810 | 144,914 | -0.09(-1.53%) |
Jun 01, 2016 | 5.920 | 6.050 | 5.809 | 5.900 | 183,134 | +0.00(+0.00%) |
May 31, 2016 | 5.830 | 5.910 | 5.640 | 5.900 | 149,000 | +0.10(+1.72%) |
May 27, 2016 | 5.790 | 5.800 | 5.800 | 5.800 | 76,200 | +0.03(+0.52%) |
May 26, 2016 | 5.860 | 6.060 | 5.560 | 5.770 | 228,752 | -0.10(-1.70%) |
May 25, 2016 | 5.810 | 5.910 | 5.480 | 5.870 | 255,161 | +0.12(+2.09%) |
May 24, 2016 | 5.560 | 5.990 | 5.500 | 5.750 | 337,828 | +0.27(+4.93%) |
May 23, 2016 | 5.180 | 5.570 | 5.020 | 5.480 | 309,208 | +0.28(+5.38%) |
May 20, 2016 | 5.320 | 5.320 | 5.060 | 5.200 | 74,788 | -0.05(-0.95%) |
May 19, 2016 | 5.290 | 5.445 | 5.180 | 5.250 | 88,102 | -0.03(-0.57%) |
May 18, 2016 | 5.210 | 5.330 | 5.140 | 5.280 | 77,615 | +0.08(+1.54%) |
May 17, 2016 | 5.140 | 5.470 | 4.800 | 5.200 | 236,903 | +0.14(+2.77%) |
May 16, 2016 | 5.350 | 5.350 | 5.010 | 5.060 | 191,715 | +0.16(+3.27%) |
May 13, 2016 | 4.520 | 5.017 | 4.300 | 4.900 | 223,044 | +0.12(+2.51%) |
May 12, 2016 | 4.480 | 4.949 | 4.370 | 4.780 | 109,546 | +0.30(+6.70%) |
May 11, 2016 | 4.320 | 4.500 | 4.300 | 4.480 | 101,677 | +0.16(+3.70%) |
May 10, 2016 | 4.430 | 4.581 | 4.300 | 4.320 | 146,649 | -0.13(-2.92%) |
May 09, 2016 | 4.550 | 4.600 | 4.310 | 4.450 | 164,228 | -0.14(-2.98%) |
May 06, 2016 | 4.700 | 4.750 | 4.510 | 4.587 | 60,056 | -0.07(-1.58%) |
May 05, 2016 | 4.710 | 4.750 | 4.640 | 4.660 | 56,026 | -0.05(-1.06%) |
May 04, 2016 | 4.950 | 4.970 | 4.690 | 4.710 | 58,656 | -0.16(-3.29%) |
May 03, 2016 | 4.650 | 4.939 | 4.650 | 4.870 | 82,016 | +0.19(+4.06%) |