Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.292 | 8.437 | 8.154 | 8.335 | 846,943 | +0.07(+0.88%) |
Jul 28, 2016 | 8.408 | 8.444 | 8.226 | 8.263 | 470,055 | -0.17(-2.06%) |
Jul 27, 2016 | 8.487 | 8.538 | 8.371 | 8.437 | 280,439 | -0.07(-0.85%) |
Jul 26, 2016 | 8.444 | 8.567 | 8.429 | 8.509 | 348,105 | +0.07(+0.86%) |
Jul 25, 2016 | 8.567 | 8.574 | 8.313 | 8.437 | 440,120 | -0.15(-1.77%) |
Jul 22, 2016 | 8.357 | 8.611 | 8.270 | 8.589 | 782,698 | +0.34(+4.13%) |
Jul 21, 2016 | 8.393 | 8.538 | 8.176 | 8.248 | 768,675 | -0.21(-2.48%) |
Jul 20, 2016 | 8.335 | 8.502 | 8.089 | 8.458 | 543,989 | +0.05(+0.60%) |
Jul 19, 2016 | 8.313 | 8.632 | 8.306 | 8.408 | 652,362 | +0.04(+0.43%) |
Jul 18, 2016 | 8.125 | 8.371 | 8.082 | 8.371 | 468,787 | +0.26(+3.22%) |
Jul 15, 2016 | 8.190 | 8.205 | 7.987 | 8.111 | 440,301 | -0.04(-0.53%) |
Jul 14, 2016 | 8.350 | 8.393 | 8.132 | 8.154 | 546,527 | -0.04(-0.53%) |
Jul 13, 2016 | 8.255 | 8.357 | 8.176 | 8.197 | 626,582 | +0.04(+0.53%) |
Jul 12, 2016 | 8.074 | 8.292 | 8.067 | 8.154 | 1,213,320 | +0.05(+0.63%) |
Jul 11, 2016 | 8.118 | 8.147 | 7.973 | 8.103 | 648,064 | +0.01(+0.09%) |
Jul 08, 2016 | 8.205 | 7.995 | 8.016 | 8.096 | 642,892 | +0.10(+1.27%) |
Jul 07, 2016 | 8.183 | 8.255 | 7.987 | 7.995 | 529,578 | -0.12(-1.43%) |
Jul 06, 2016 | 8.190 | 8.190 | 7.908 | 8.111 | 808,639 | -0.18(-2.19%) |
Jul 05, 2016 | 8.611 | 8.611 | 8.169 | 8.292 | 416,076 | -0.39(-4.51%) |
Jul 01, 2016 | 8.748 | 8.683 | 8.683 | 8.683 | 618,652 | +0.09(+1.10%) |
Jun 30, 2016 | 8.567 | 8.654 | 8.393 | 8.589 | 611,701 | +0.01(+0.17%) |
Jun 29, 2016 | 8.647 | 8.698 | 8.531 | 8.574 | 454,535 | +0.07(+0.85%) |
Jun 28, 2016 | 8.292 | 8.538 | 8.241 | 8.502 | 574,292 | +0.46(+5.77%) |
Jun 27, 2016 | 8.176 | 8.183 | 7.937 | 8.038 | 763,939 | -0.22(-2.63%) |
Jun 24, 2016 | 8.263 | 8.502 | 8.197 | 8.255 | 795,504 | -0.46(-5.24%) |
Jun 23, 2016 | 8.509 | 8.719 | 8.415 | 8.712 | 816,847 | +0.30(+3.62%) |
Jun 22, 2016 | 8.415 | 8.458 | 8.306 | 8.408 | 625,434 | +0.01(+0.09%) |
Jun 21, 2016 | 8.553 | 8.553 | 8.255 | 8.400 | 387,813 | -0.04(-0.43%) |
Jun 20, 2016 | 8.386 | 8.473 | 8.328 | 8.437 | 432,891 | +0.23(+2.83%) |
Jun 17, 2016 | 8.190 | 8.270 | 8.096 | 8.205 | 387,940 | +0.14(+1.71%) |
Jun 16, 2016 | 7.908 | 8.082 | 7.857 | 8.067 | 465,733 | +0.10(+1.27%) |
Jun 15, 2016 | 8.016 | 8.078 | 7.882 | 7.966 | 742,970 | -0.01(-0.18%) |
Jun 14, 2016 | 8.183 | 8.263 | 7.922 | 7.980 | 612,563 | -0.21(-2.57%) |
Jun 13, 2016 | 8.169 | 8.306 | 8.125 | 8.190 | 523,728 | -0.12(-1.40%) |
Jun 10, 2016 | 8.379 | 8.415 | 8.270 | 8.306 | 664,289 | -0.23(-2.72%) |
Jun 09, 2016 | 8.712 | 8.719 | 8.524 | 8.538 | 555,888 | -0.18(-2.08%) |
Jun 08, 2016 | 8.712 | 8.799 | 8.640 | 8.719 | 1,048,680 | +0.08(+0.92%) |
Jun 07, 2016 | 8.603 | 8.669 | 8.480 | 8.640 | 981,039 | -0.17(-1.89%) |
Jun 06, 2016 | 8.785 | 8.886 | 8.719 | 8.806 | 795,093 | +0.05(+0.58%) |
Jun 03, 2016 | 8.763 | 8.770 | 8.661 | 8.756 | 489,225 | +0.04(+0.50%) |
Jun 02, 2016 | 8.596 | 8.759 | 8.531 | 8.712 | 1,080,482 | +0.14(+1.61%) |
Jun 01, 2016 | 8.313 | 8.582 | 8.263 | 8.574 | 598,052 | +0.17(+1.98%) |
May 31, 2016 | 8.444 | 8.473 | 8.357 | 8.408 | 639,060 | -0.03(-0.34%) |
May 27, 2016 | 8.408 | 8.437 | 8.437 | 8.437 | 974,473 | -0.19(-2.18%) |
May 26, 2016 | 8.589 | 8.727 | 8.574 | 8.625 | 449,269 | +0.15(+1.80%) |
May 25, 2016 | 8.538 | 8.553 | 8.379 | 8.473 | 824,166 | +0.08(+0.95%) |
May 24, 2016 | 8.379 | 8.589 | 8.335 | 8.393 | 1,030,776 | +0.38(+4.70%) |
May 23, 2016 | 7.908 | 8.183 | 7.885 | 8.016 | 958,127 | -0.33(-3.99%) |
May 20, 2016 | 8.255 | 8.379 | 8.241 | 8.350 | 796,349 | +0.21(+2.58%) |
May 19, 2016 | 7.966 | 8.147 | 7.842 | 8.140 | 714,980 | +0.13(+1.63%) |
May 18, 2016 | 8.038 | 8.219 | 7.970 | 8.009 | 896,259 | -0.12(-1.43%) |
May 17, 2016 | 8.270 | 8.321 | 8.060 | 8.125 | 962,318 | -0.21(-2.52%) |
May 16, 2016 | 8.451 | 8.516 | 8.299 | 8.335 | 684,172 | -0.08(-0.95%) |
May 13, 2016 | 8.734 | 8.734 | 8.393 | 8.415 | 1,225,947 | -0.38(-4.29%) |
May 12, 2016 | 8.734 | 8.886 | 8.625 | 8.792 | 966,325 | +0.09(+1.00%) |
May 11, 2016 | 8.973 | 9.118 | 8.669 | 8.705 | 1,097,336 | -0.18(-2.04%) |
May 10, 2016 | 9.046 | 9.046 | 8.748 | 8.886 | 553,609 | +0.01(+0.08%) |
May 09, 2016 | 9.430 | 9.430 | 8.596 | 8.879 | 865,183 | -0.70(-7.34%) |
May 06, 2016 | 9.662 | 9.698 | 9.524 | 9.582 | 424,301 | -0.21(-2.15%) |
May 05, 2016 | 10.18 | 10.23 | 9.734 | 9.792 | 355,886 | -0.18(-1.82%) |
May 04, 2016 | 9.792 | 10.04 | 9.763 | 9.973 | 749,274 | +0.32(+3.30%) |
May 03, 2016 | 9.712 | 9.727 | 9.350 | 9.654 | 732,629 | -0.49(-4.86%) |