Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.507 | 8.507 | 8.131 | 8.256 | 83,808 | -0.36(-4.13%) |
Jul 28, 2016 | 8.555 | 8.690 | 8.468 | 8.613 | 47,689 | +0.10(+1.13%) |
Jul 27, 2016 | 8.661 | 8.728 | 8.468 | 8.516 | 59,333 | -0.02(-0.23%) |
Jul 26, 2016 | 8.699 | 8.742 | 8.507 | 8.536 | 54,400 | -0.13(-1.44%) |
Jul 25, 2016 | 8.651 | 8.747 | 8.641 | 8.661 | 33,173 | -0.02(-0.22%) |
Jul 22, 2016 | 8.555 | 8.766 | 8.487 | 8.680 | 40,842 | +0.01(+0.11%) |
Jul 21, 2016 | 8.593 | 8.795 | 8.468 | 8.670 | 55,877 | +0.08(+0.90%) |
Jul 20, 2016 | 8.487 | 8.699 | 8.382 | 8.593 | 35,218 | +0.10(+1.13%) |
Jul 19, 2016 | 8.593 | 8.795 | 8.430 | 8.497 | 110,885 | -0.13(-1.45%) |
Jul 18, 2016 | 8.622 | 8.824 | 8.555 | 8.622 | 55,437 | -0.04(-0.44%) |
Jul 15, 2016 | 8.969 | 8.969 | 8.613 | 8.661 | 34,748 | -0.18(-2.07%) |
Jul 14, 2016 | 8.892 | 8.901 | 8.766 | 8.843 | 36,070 | +0.05(+0.55%) |
Jul 13, 2016 | 8.757 | 8.911 | 8.730 | 8.795 | 53,038 | +0.11(+1.22%) |
Jul 12, 2016 | 8.439 | 8.882 | 8.312 | 8.690 | 73,590 | +0.42(+5.12%) |
Jul 11, 2016 | 8.074 | 8.266 | 7.997 | 8.266 | 43,562 | +0.22(+2.75%) |
Jul 08, 2016 | 7.814 | 8.064 | 7.669 | 8.045 | 39,473 | +0.38(+4.89%) |
Jul 07, 2016 | 7.621 | 7.835 | 7.487 | 7.669 | 56,264 | +0.17(+2.31%) |
Jul 06, 2016 | 7.313 | 7.756 | 7.236 | 7.496 | 51,278 | +0.19(+2.63%) |
Jul 05, 2016 | 7.506 | 7.506 | 7.217 | 7.304 | 54,890 | -0.12(-1.56%) |
Jul 01, 2016 | 7.217 | 7.419 | 7.419 | 7.419 | 61,519 | +0.20(+2.80%) |
Jun 30, 2016 | 7.217 | 7.294 | 6.948 | 7.217 | 73,177 | +0.06(+0.81%) |
Jun 29, 2016 | 7.015 | 7.224 | 6.659 | 7.159 | 88,300 | +0.31(+4.49%) |
Jun 28, 2016 | 6.938 | 7.015 | 6.746 | 6.852 | 88,486 | +0.19(+2.89%) |
Jun 27, 2016 | 7.410 | 7.410 | 6.621 | 6.659 | 105,920 | -0.75(-10.13%) |
Jun 24, 2016 | 7.333 | 7.602 | 7.333 | 7.410 | 149,527 | -0.51(-6.44%) |
Jun 23, 2016 | 7.737 | 7.997 | 7.708 | 7.920 | 40,411 | +0.33(+4.31%) |
Jun 22, 2016 | 7.544 | 7.689 | 7.496 | 7.592 | 42,094 | +0.05(+0.64%) |
Jun 21, 2016 | 7.823 | 7.823 | 7.419 | 7.544 | 44,439 | -0.26(-3.33%) |
Jun 20, 2016 | 7.641 | 8.112 | 7.641 | 7.804 | 39,277 | +0.28(+3.71%) |
Jun 17, 2016 | 7.236 | 7.718 | 7.208 | 7.525 | 158,554 | +0.31(+4.27%) |
Jun 16, 2016 | 7.304 | 7.304 | 7.025 | 7.217 | 50,520 | -0.10(-1.32%) |
Jun 15, 2016 | 7.294 | 7.496 | 7.256 | 7.313 | 38,100 | +0.06(+0.80%) |
Jun 14, 2016 | 7.150 | 7.352 | 7.150 | 7.256 | 50,601 | +0.06(+0.80%) |
Jun 13, 2016 | 7.544 | 7.573 | 7.140 | 7.198 | 44,742 | -0.36(-4.71%) |
Jun 10, 2016 | 7.766 | 7.823 | 7.516 | 7.554 | 37,691 | -0.38(-4.73%) |
Jun 09, 2016 | 8.045 | 8.045 | 7.881 | 7.929 | 40,710 | -0.18(-2.25%) |
Jun 08, 2016 | 8.083 | 8.266 | 7.958 | 8.112 | 35,824 | +0.07(+0.84%) |
Jun 07, 2016 | 8.256 | 8.256 | 7.939 | 8.045 | 48,010 | -0.21(-2.56%) |
Jun 06, 2016 | 7.496 | 8.314 | 7.477 | 8.256 | 105,089 | +0.68(+9.02%) |
Jun 03, 2016 | 7.727 | 7.727 | 7.410 | 7.573 | 48,162 | -0.15(-1.99%) |
Jun 02, 2016 | 7.477 | 7.727 | 7.400 | 7.727 | 45,417 | +0.25(+3.35%) |
Jun 01, 2016 | 7.352 | 7.525 | 7.087 | 7.477 | 44,239 | +0.09(+1.17%) |
May 31, 2016 | 7.573 | 7.602 | 7.381 | 7.390 | 64,283 | -0.12(-1.54%) |
May 27, 2016 | 7.718 | 7.506 | 7.506 | 7.506 | 72,431 | -0.21(-2.74%) |
May 26, 2016 | 7.766 | 7.766 | 7.660 | 7.718 | 83,997 | +0.00(+0.00%) |
May 25, 2016 | 7.602 | 7.756 | 7.602 | 7.718 | 54,053 | +0.30(+4.02%) |
May 24, 2016 | 7.448 | 7.516 | 7.313 | 7.419 | 100,681 | +0.03(+0.39%) |
May 23, 2016 | 7.121 | 7.612 | 7.121 | 7.390 | 89,165 | +0.27(+3.78%) |
May 20, 2016 | 6.765 | 7.150 | 6.765 | 7.121 | 89,403 | +0.33(+4.82%) |
May 19, 2016 | 6.784 | 6.871 | 6.659 | 6.794 | 90,193 | +0.00(+0.00%) |
May 18, 2016 | 7.034 | 7.159 | 6.746 | 6.794 | 90,797 | -0.29(-4.08%) |
May 17, 2016 | 7.111 | 7.544 | 6.967 | 7.082 | 98,678 | -0.08(-1.08%) |
May 16, 2016 | 7.342 | 7.439 | 7.058 | 7.159 | 70,866 | -0.09(-1.20%) |
May 13, 2016 | 7.217 | 7.631 | 7.159 | 7.246 | 66,772 | +0.03(+0.40%) |
May 12, 2016 | 8.285 | 8.285 | 7.131 | 7.217 | 220,954 | -0.96(-11.76%) |
May 11, 2016 | 8.487 | 8.622 | 8.179 | 8.179 | 52,221 | -0.31(-3.63%) |
May 10, 2016 | 8.382 | 8.676 | 8.382 | 8.487 | 49,033 | +0.20(+2.44%) |
May 09, 2016 | 8.882 | 8.882 | 8.247 | 8.285 | 102,066 | -0.43(-4.97%) |
May 06, 2016 | 8.978 | 9.074 | 8.690 | 8.718 | 105,465 | -0.30(-3.31%) |
May 05, 2016 | 9.344 | 9.459 | 8.978 | 9.017 | 110,587 | -0.24(-2.60%) |
May 04, 2016 | 9.238 | 10.09 | 8.997 | 9.257 | 168,865 | -0.35(-3.61%) |
May 03, 2016 | 9.652 | 9.796 | 9.517 | 9.604 | 90,685 | -0.22(-2.25%) |