Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.040 | 8.330 | 7.830 | 8.040 | 83,181 | -0.28(-3.37%) |
Jul 28, 2016 | 8.280 | 8.610 | 8.250 | 8.320 | 20,532 | -0.16(-1.89%) |
Jul 27, 2016 | 8.430 | 8.560 | 8.310 | 8.480 | 40,878 | +0.05(+0.59%) |
Jul 26, 2016 | 7.730 | 8.450 | 7.730 | 8.430 | 57,904 | +0.53(+6.71%) |
Jul 25, 2016 | 8.260 | 8.290 | 7.890 | 7.900 | 51,096 | -0.35(-4.24%) |
Jul 22, 2016 | 8.070 | 8.560 | 8.070 | 8.250 | 44,244 | -0.13(-1.55%) |
Jul 21, 2016 | 8.640 | 8.680 | 8.300 | 8.380 | 48,492 | -0.30(-3.46%) |
Jul 20, 2016 | 8.770 | 8.800 | 8.620 | 8.680 | 73,065 | -0.02(-0.23%) |
Jul 19, 2016 | 8.990 | 9.010 | 8.600 | 8.700 | 19,758 | -0.27(-3.01%) |
Jul 18, 2016 | 9.000 | 9.010 | 8.935 | 8.970 | 15,642 | +0.15(+1.70%) |
Jul 15, 2016 | 8.800 | 8.860 | 8.600 | 8.820 | 82,924 | +0.09(+1.03%) |
Jul 14, 2016 | 8.620 | 8.760 | 8.490 | 8.730 | 28,053 | +0.21(+2.46%) |
Jul 13, 2016 | 9.000 | 9.000 | 8.520 | 8.520 | 36,677 | -0.46(-5.12%) |
Jul 12, 2016 | 8.840 | 8.990 | 8.750 | 8.980 | 36,292 | +0.17(+1.93%) |
Jul 11, 2016 | 8.820 | 8.900 | 8.790 | 8.810 | 29,802 | +0.00(+0.00%) |
Jul 08, 2016 | 8.860 | 8.830 | 8.780 | 8.810 | 59,850 | -0.02(-0.23%) |
Jul 07, 2016 | 8.795 | 8.860 | 8.670 | 8.830 | 45,898 | -0.03(-0.34%) |
Jul 05, 2016 | 8.960 | 9.010 | 8.675 | 8.860 | 20,411 | -0.17(-1.88%) |
Jul 01, 2016 | 8.960 | 9.030 | 9.030 | 9.030 | 41,200 | +0.03(+0.33%) |
Jun 30, 2016 | 8.620 | 9.080 | 8.620 | 9.000 | 148,781 | +0.43(+5.02%) |
Jun 29, 2016 | 8.790 | 8.790 | 8.520 | 8.570 | 56,506 | -0.08(-0.92%) |
Jun 28, 2016 | 8.610 | 9.330 | 8.570 | 8.650 | 76,984 | +0.08(+0.93%) |
Jun 27, 2016 | 8.920 | 9.000 | 8.500 | 8.570 | 57,050 | -0.37(-4.14%) |
Jun 24, 2016 | 8.840 | 9.520 | 8.535 | 8.940 | 381,096 | -0.26(-2.83%) |
Jun 23, 2016 | 9.520 | 9.570 | 8.980 | 9.200 | 70,375 | -0.19(-2.02%) |
Jun 22, 2016 | 9.050 | 9.580 | 8.964 | 9.390 | 54,503 | +0.49(+5.51%) |
Jun 21, 2016 | 9.000 | 9.040 | 8.700 | 8.900 | 27,791 | -0.08(-0.89%) |
Jun 20, 2016 | 9.380 | 9.450 | 8.950 | 8.980 | 69,930 | -0.25(-2.71%) |
Jun 17, 2016 | 9.460 | 9.840 | 9.066 | 9.230 | 68,409 | -0.20(-2.12%) |
Jun 16, 2016 | 9.350 | 9.490 | 9.100 | 9.430 | 46,103 | +0.03(+0.32%) |
Jun 15, 2016 | 8.850 | 9.540 | 8.850 | 9.400 | 23,121 | +0.15(+1.62%) |
Jun 14, 2016 | 9.020 | 9.290 | 8.860 | 9.250 | 17,813 | +0.26(+2.89%) |
Jun 13, 2016 | 8.990 | 9.045 | 8.940 | 8.990 | 27,498 | +0.08(+0.90%) |
Jun 10, 2016 | 9.070 | 9.090 | 8.780 | 8.910 | 20,630 | -0.06(-0.67%) |
Jun 09, 2016 | 9.130 | 9.270 | 8.760 | 8.970 | 71,867 | -0.03(-0.33%) |
Jun 08, 2016 | 8.900 | 9.090 | 8.860 | 9.000 | 34,077 | +0.01(+0.11%) |
Jun 07, 2016 | 9.030 | 9.050 | 8.880 | 8.990 | 18,040 | -0.05(-0.55%) |
Jun 06, 2016 | 8.930 | 9.270 | 8.920 | 9.040 | 40,823 | +0.21(+2.38%) |
Jun 03, 2016 | 8.950 | 9.210 | 8.590 | 8.830 | 17,306 | -0.13(-1.45%) |
Jun 02, 2016 | 8.630 | 9.060 | 8.630 | 8.960 | 37,051 | -0.17(-1.86%) |
Jun 01, 2016 | 8.850 | 9.330 | 8.818 | 9.130 | 28,148 | +0.31(+3.51%) |
May 31, 2016 | 9.030 | 9.260 | 8.810 | 8.820 | 63,298 | -0.15(-1.67%) |
May 27, 2016 | 9.140 | 8.970 | 8.970 | 8.970 | 31,500 | -0.20(-2.18%) |
May 26, 2016 | 9.300 | 9.320 | 9.170 | 9.170 | 29,651 | -0.09(-0.97%) |
May 25, 2016 | 9.250 | 9.310 | 9.100 | 9.260 | 40,830 | +0.05(+0.54%) |
May 24, 2016 | 9.250 | 9.380 | 9.160 | 9.210 | 75,902 | +0.12(+1.32%) |
May 23, 2016 | 8.860 | 9.260 | 8.860 | 9.090 | 86,705 | +0.28(+3.18%) |
May 20, 2016 | 9.020 | 9.100 | 8.750 | 8.810 | 843,749 | -0.22(-2.44%) |
May 19, 2016 | 8.800 | 9.380 | 9.140 | 9.030 | 26,951 | -0.11(-1.20%) |
May 18, 2016 | 8.800 | 9.230 | 8.910 | 9.140 | 12,164 | +0.23(+2.58%) |
May 17, 2016 | 9.750 | 9.780 | 8.760 | 8.910 | 40,847 | -0.83(-8.52%) |
May 16, 2016 | 9.940 | 9.940 | 9.630 | 9.740 | 32,585 | -0.14(-1.42%) |
May 13, 2016 | 10.22 | 10.23 | 9.870 | 9.880 | 11,812 | +0.03(+0.30%) |
May 12, 2016 | 9.880 | 9.930 | 9.520 | 9.850 | 14,011 | -0.02(-0.20%) |
May 11, 2016 | 10.48 | 10.48 | 9.860 | 9.870 | 24,967 | -0.61(-5.82%) |
May 10, 2016 | 10.45 | 10.60 | 10.36 | 10.48 | 12,930 | +0.10(+0.96%) |
May 09, 2016 | 10.52 | 10.52 | 10.09 | 10.38 | 42,134 | -0.23(-2.17%) |
May 06, 2016 | 11.00 | 11.00 | 10.55 | 10.61 | 27,684 | -0.43(-3.89%) |
May 05, 2016 | 11.43 | 11.43 | 10.92 | 11.04 | 25,623 | -0.31(-2.73%) |
May 04, 2016 | 11.47 | 11.56 | 11.28 | 11.35 | 17,187 | -0.06(-0.53%) |
May 03, 2016 | 11.55 | 11.91 | 11.10 | 11.41 | 34,578 | +0.10(+0.88%) |