Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.730 | 8.970 | 8.450 | 8.770 | 58,362 | +0.08(+0.92%) |
Jul 28, 2016 | 9.110 | 9.380 | 8.650 | 8.690 | 42,545 | -0.34(-3.77%) |
Jul 27, 2016 | 8.170 | 9.140 | 8.170 | 9.030 | 76,028 | +0.85(+10.39%) |
Jul 26, 2016 | 7.850 | 8.290 | 7.730 | 8.180 | 50,286 | +0.37(+4.74%) |
Jul 25, 2016 | 8.157 | 8.157 | 7.660 | 7.810 | 56,613 | -0.26(-3.22%) |
Jul 22, 2016 | 7.750 | 8.330 | 7.750 | 8.070 | 51,170 | +0.32(+4.13%) |
Jul 21, 2016 | 7.650 | 8.080 | 7.650 | 7.750 | 45,020 | +0.06(+0.78%) |
Jul 20, 2016 | 7.840 | 8.059 | 7.590 | 7.690 | 100,453 | -0.15(-1.91%) |
Jul 19, 2016 | 8.070 | 8.070 | 7.810 | 7.840 | 80,711 | -0.27(-3.33%) |
Jul 18, 2016 | 8.700 | 8.700 | 8.010 | 8.110 | 110,824 | -0.50(-5.81%) |
Jul 15, 2016 | 8.460 | 8.690 | 8.320 | 8.610 | 39,344 | +0.26(+3.11%) |
Jul 14, 2016 | 8.790 | 8.790 | 8.310 | 8.350 | 62,344 | -0.46(-5.22%) |
Jul 13, 2016 | 9.100 | 9.210 | 8.720 | 8.810 | 41,910 | -0.24(-2.65%) |
Jul 12, 2016 | 8.980 | 9.100 | 8.750 | 9.050 | 57,869 | +0.18(+2.03%) |
Jul 11, 2016 | 9.050 | 9.090 | 8.700 | 8.870 | 94,896 | -0.17(-1.88%) |
Jul 08, 2016 | 8.670 | 9.060 | 8.540 | 9.040 | 80,693 | +0.50(+5.85%) |
Jul 07, 2016 | 8.190 | 8.580 | 8.190 | 8.540 | 67,853 | +0.38(+4.66%) |
Jul 06, 2016 | 8.000 | 8.240 | 7.930 | 8.160 | 135,477 | +0.17(+2.13%) |
Jul 05, 2016 | 7.700 | 8.190 | 7.662 | 7.990 | 113,955 | +0.39(+5.13%) |
Jul 01, 2016 | 7.430 | 7.600 | 7.600 | 7.600 | 37,700 | +0.21(+2.84%) |
Jun 30, 2016 | 7.300 | 7.450 | 7.225 | 7.390 | 75,861 | +0.09(+1.23%) |
Jun 29, 2016 | 7.800 | 7.800 | 7.140 | 7.300 | 114,094 | -0.36(-4.70%) |
Jun 28, 2016 | 7.480 | 7.910 | 7.310 | 7.660 | 134,943 | +0.01(+0.13%) |
Jun 27, 2016 | 8.200 | 8.420 | 7.600 | 7.650 | 116,590 | -0.85(-10.00%) |
Jun 24, 2016 | 7.890 | 9.220 | 7.820 | 8.500 | 1,622,317 | +0.26(+3.16%) |
Jun 23, 2016 | 8.130 | 8.630 | 8.130 | 8.240 | 89,186 | +0.10(+1.23%) |
Jun 22, 2016 | 8.220 | 8.680 | 8.010 | 8.140 | 78,956 | -0.04(-0.49%) |
Jun 21, 2016 | 7.920 | 8.370 | 7.610 | 8.180 | 69,754 | +0.34(+4.34%) |
Jun 20, 2016 | 7.690 | 8.470 | 7.690 | 7.840 | 95,019 | +0.12(+1.55%) |
Jun 17, 2016 | 7.920 | 8.150 | 7.680 | 7.720 | 88,437 | -0.31(-3.86%) |
Jun 16, 2016 | 7.540 | 8.050 | 7.540 | 8.030 | 81,662 | +0.33(+4.29%) |
Jun 15, 2016 | 7.680 | 8.070 | 7.590 | 7.700 | 100,680 | -0.07(-0.90%) |
Jun 14, 2016 | 7.710 | 8.040 | 7.710 | 7.770 | 73,480 | -0.08(-1.02%) |
Jun 13, 2016 | 7.960 | 8.290 | 7.630 | 7.850 | 99,212 | -0.27(-3.33%) |
Jun 10, 2016 | 8.600 | 8.740 | 8.010 | 8.120 | 71,103 | -0.62(-7.09%) |
Jun 09, 2016 | 8.870 | 9.360 | 8.670 | 8.740 | 64,757 | -0.31(-3.43%) |
Jun 08, 2016 | 8.960 | 9.450 | 8.960 | 9.050 | 79,938 | -0.04(-0.44%) |
Jun 07, 2016 | 9.500 | 9.500 | 9.000 | 9.090 | 79,231 | -0.46(-4.82%) |
Jun 06, 2016 | 9.530 | 9.800 | 9.360 | 9.550 | 72,765 | -0.07(-0.73%) |
Jun 03, 2016 | 9.530 | 9.670 | 9.400 | 9.620 | 44,174 | +0.09(+0.94%) |
Jun 02, 2016 | 9.350 | 9.690 | 9.260 | 9.530 | 50,639 | +0.04(+0.42%) |
Jun 01, 2016 | 8.960 | 9.490 | 8.770 | 9.490 | 40,837 | +0.39(+4.29%) |
May 31, 2016 | 9.410 | 9.665 | 9.010 | 9.100 | 65,821 | -0.40(-4.21%) |
May 27, 2016 | 9.330 | 9.500 | 9.500 | 9.500 | 44,200 | +0.09(+0.96%) |
May 26, 2016 | 9.220 | 9.480 | 8.650 | 9.410 | 65,027 | +0.21(+2.28%) |
May 25, 2016 | 9.200 | 9.520 | 9.075 | 9.200 | 102,356 | -0.07(-0.76%) |
May 24, 2016 | 8.570 | 9.500 | 8.370 | 9.270 | 221,280 | +0.70(+8.17%) |
May 23, 2016 | 8.170 | 8.660 | 8.000 | 8.570 | 94,182 | +0.42(+5.15%) |
May 20, 2016 | 8.350 | 8.470 | 8.060 | 8.150 | 48,402 | -0.20(-2.40%) |
May 19, 2016 | 8.180 | 8.390 | 7.990 | 8.350 | 50,446 | -0.10(-1.18%) |
May 18, 2016 | 8.360 | 8.690 | 8.110 | 8.450 | 54,332 | -0.03(-0.35%) |
May 17, 2016 | 8.450 | 8.780 | 7.930 | 8.480 | 136,071 | -0.30(-3.42%) |
May 16, 2016 | 8.730 | 9.260 | 8.550 | 8.780 | 88,044 | -0.06(-0.68%) |
May 13, 2016 | 8.680 | 9.260 | 8.680 | 8.840 | 85,388 | +0.11(+1.26%) |
May 12, 2016 | 8.870 | 8.957 | 8.385 | 8.730 | 47,793 | -0.11(-1.24%) |
May 11, 2016 | 9.060 | 9.080 | 8.550 | 8.840 | 57,146 | -0.16(-1.78%) |
May 10, 2016 | 9.880 | 9.880 | 8.800 | 9.000 | 101,391 | -0.60(-6.25%) |
May 09, 2016 | 9.150 | 9.780 | 9.000 | 9.600 | 74,974 | +0.50(+5.49%) |
May 06, 2016 | 9.170 | 9.300 | 8.800 | 9.100 | 106,884 | -0.08(-0.87%) |
May 05, 2016 | 9.100 | 9.319 | 8.790 | 9.180 | 100,382 | +0.17(+1.89%) |
May 04, 2016 | 9.330 | 9.500 | 8.940 | 9.010 | 94,536 | -0.41(-4.35%) |
May 03, 2016 | 9.800 | 9.800 | 9.400 | 9.420 | 60,076 | -0.41(-4.17%) |