Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.879 | 8.093 | 7.862 | 8.085 | 2,913,501 | +0.21(+2.61%) |
Jul 28, 2016 | 7.854 | 7.904 | 7.739 | 7.879 | 3,477,654 | +0.03(+0.42%) |
Jul 27, 2016 | 8.044 | 8.044 | 7.755 | 7.846 | 3,191,600 | -0.20(-2.46%) |
Jul 26, 2016 | 8.266 | 8.274 | 8.011 | 8.044 | 2,872,572 | -0.22(-2.69%) |
Jul 25, 2016 | 8.291 | 8.410 | 8.249 | 8.266 | 4,288,590 | -0.02(-0.30%) |
Jul 22, 2016 | 8.208 | 8.307 | 8.167 | 8.291 | 2,246,085 | +0.09(+1.10%) |
Jul 21, 2016 | 8.093 | 8.241 | 8.052 | 8.200 | 4,857,841 | +0.06(+0.71%) |
Jul 20, 2016 | 8.142 | 8.216 | 8.044 | 8.142 | 4,629,982 | +0.00(+0.00%) |
Jul 19, 2016 | 7.978 | 8.151 | 7.887 | 8.142 | 5,334,378 | +0.13(+1.64%) |
Jul 18, 2016 | 7.739 | 8.044 | 7.706 | 8.011 | 2,746,880 | +0.29(+3.73%) |
Jul 15, 2016 | 7.665 | 7.739 | 7.459 | 7.723 | 2,870,612 | +0.08(+1.08%) |
Jul 14, 2016 | 7.681 | 7.747 | 7.599 | 7.640 | 2,744,173 | -0.01(-0.11%) |
Jul 13, 2016 | 8.011 | 8.044 | 7.574 | 7.648 | 2,805,964 | -0.35(-4.33%) |
Jul 12, 2016 | 7.871 | 8.002 | 7.862 | 7.994 | 1,848,452 | +0.16(+2.10%) |
Jul 11, 2016 | 7.755 | 7.867 | 7.747 | 7.830 | 1,451,219 | +0.09(+1.17%) |
Jul 08, 2016 | 7.615 | 7.788 | 7.517 | 7.739 | 2,265,317 | +0.22(+2.96%) |
Jul 07, 2016 | 7.525 | 7.607 | 7.426 | 7.517 | 2,450,483 | +0.01(+0.11%) |
Jul 06, 2016 | 7.360 | 7.533 | 7.344 | 7.508 | 2,789,010 | +0.07(+1.00%) |
Jul 05, 2016 | 7.583 | 7.624 | 7.418 | 7.434 | 2,120,334 | -0.20(-2.59%) |
Jul 01, 2016 | 7.467 | 7.632 | 7.632 | 7.632 | 2,971,959 | +0.20(+2.66%) |
Jun 30, 2016 | 7.393 | 7.434 | 7.253 | 7.434 | 4,211,531 | +0.06(+0.78%) |
Jun 29, 2016 | 7.245 | 7.467 | 7.196 | 7.377 | 4,449,007 | +0.25(+3.46%) |
Jun 28, 2016 | 7.056 | 7.270 | 7.056 | 7.130 | 2,656,618 | +0.14(+1.94%) |
Jun 27, 2016 | 7.310 | 7.310 | 6.982 | 6.994 | 4,233,073 | -0.37(-5.07%) |
Jun 24, 2016 | 7.692 | 7.692 | 7.266 | 7.367 | 7,246,923 | -0.57(-7.16%) |
Jun 23, 2016 | 8.008 | 8.134 | 7.935 | 7.935 | 2,919,828 | -0.02(-0.20%) |
Jun 22, 2016 | 7.927 | 8.016 | 7.854 | 7.951 | 3,332,866 | +0.05(+0.62%) |
Jun 21, 2016 | 7.838 | 7.927 | 7.757 | 7.903 | 1,948,619 | +0.08(+1.04%) |
Jun 20, 2016 | 7.894 | 8.008 | 7.805 | 7.821 | 2,724,881 | +0.02(+0.31%) |
Jun 17, 2016 | 7.562 | 7.821 | 7.529 | 7.797 | 5,422,441 | +0.24(+3.22%) |
Jun 16, 2016 | 7.537 | 7.578 | 7.367 | 7.554 | 2,006,387 | -0.02(-0.21%) |
Jun 15, 2016 | 7.318 | 7.716 | 7.278 | 7.570 | 2,856,918 | +0.25(+3.44%) |
Jun 14, 2016 | 7.254 | 7.343 | 7.229 | 7.318 | 2,453,930 | +0.03(+0.45%) |
Jun 13, 2016 | 7.302 | 7.375 | 7.237 | 7.286 | 2,626,974 | +0.01(+0.11%) |
Jun 10, 2016 | 7.327 | 7.379 | 7.205 | 7.278 | 3,241,498 | -0.11(-1.43%) |
Jun 09, 2016 | 7.440 | 7.464 | 7.327 | 7.383 | 1,505,236 | -0.08(-1.09%) |
Jun 08, 2016 | 7.416 | 7.513 | 7.367 | 7.464 | 1,743,509 | +0.06(+0.77%) |
Jun 07, 2016 | 7.375 | 7.473 | 7.327 | 7.408 | 1,294,294 | +0.00(+0.00%) |
Jun 06, 2016 | 7.400 | 7.529 | 7.318 | 7.408 | 3,022,455 | +0.02(+0.33%) |
Jun 03, 2016 | 7.529 | 7.635 | 7.318 | 7.383 | 4,494,925 | -0.11(-1.41%) |
Jun 02, 2016 | 7.262 | 7.529 | 7.262 | 7.489 | 3,114,619 | +0.20(+2.78%) |
Jun 01, 2016 | 7.229 | 7.327 | 7.164 | 7.286 | 3,280,802 | +0.03(+0.45%) |
May 31, 2016 | 7.189 | 7.290 | 7.051 | 7.254 | 2,294,659 | +0.06(+0.79%) |
May 27, 2016 | 7.124 | 7.197 | 7.197 | 7.197 | 1,179,629 | +0.06(+0.80%) |
May 26, 2016 | 7.294 | 7.343 | 7.132 | 7.140 | 1,308,877 | -0.16(-2.22%) |
May 25, 2016 | 7.010 | 7.302 | 7.002 | 7.302 | 2,767,281 | +0.30(+4.29%) |
May 24, 2016 | 6.888 | 7.083 | 6.791 | 7.002 | 5,183,987 | +0.19(+2.86%) |
May 23, 2016 | 6.897 | 7.043 | 6.799 | 6.807 | 5,054,163 | -0.06(-0.83%) |
May 20, 2016 | 6.799 | 6.880 | 6.750 | 6.864 | 3,337,235 | +0.09(+1.32%) |
May 19, 2016 | 7.026 | 7.026 | 6.669 | 6.775 | 4,683,222 | -0.35(-4.90%) |
May 18, 2016 | 7.286 | 7.310 | 6.970 | 7.124 | 2,817,804 | -0.18(-2.44%) |
May 17, 2016 | 7.513 | 7.529 | 7.270 | 7.302 | 2,475,203 | -0.25(-3.33%) |
May 16, 2016 | 7.513 | 7.606 | 7.485 | 7.554 | 1,442,315 | +0.03(+0.43%) |
May 13, 2016 | 7.529 | 7.574 | 7.404 | 7.521 | 1,936,333 | -0.06(-0.75%) |
May 12, 2016 | 7.781 | 7.781 | 7.464 | 7.578 | 2,224,306 | -0.15(-1.89%) |
May 11, 2016 | 7.992 | 8.032 | 7.716 | 7.724 | 1,941,137 | -0.31(-3.84%) |
May 10, 2016 | 7.903 | 8.057 | 7.821 | 8.032 | 2,736,607 | +0.19(+2.38%) |
May 09, 2016 | 7.716 | 7.894 | 7.675 | 7.846 | 1,961,392 | +0.16(+2.11%) |
May 06, 2016 | 7.391 | 7.700 | 7.327 | 7.684 | 5,242,542 | +0.27(+3.61%) |
May 05, 2016 | 7.521 | 7.529 | 7.375 | 7.416 | 2,970,321 | -0.09(-1.19%) |
May 04, 2016 | 7.375 | 7.513 | 7.282 | 7.505 | 5,166,168 | +0.06(+0.76%) |
May 03, 2016 | 7.310 | 7.456 | 7.181 | 7.448 | 2,957,540 | +0.11(+1.44%) |