Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.20 | 10.84 | 10.20 | 10.76 | 291,567 | +0.54(+5.28%) |
Jul 28, 2016 | 10.41 | 10.41 | 9.700 | 10.22 | 299,001 | -0.26(-2.48%) |
Jul 27, 2016 | 10.00 | 10.87 | 9.520 | 10.48 | 606,149 | +0.67(+6.83%) |
Jul 26, 2016 | 9.400 | 9.845 | 9.180 | 9.810 | 422,937 | +0.50(+5.37%) |
Jul 25, 2016 | 9.190 | 9.360 | 9.040 | 9.310 | 256,231 | +0.21(+2.31%) |
Jul 22, 2016 | 9.190 | 9.250 | 8.800 | 9.100 | 187,950 | -0.15(-1.62%) |
Jul 21, 2016 | 9.280 | 9.500 | 9.130 | 9.250 | 157,865 | +0.01(+0.11%) |
Jul 20, 2016 | 8.810 | 9.275 | 8.800 | 9.240 | 308,790 | +0.44(+5.00%) |
Jul 19, 2016 | 9.460 | 9.490 | 8.750 | 8.800 | 215,703 | -0.70(-7.37%) |
Jul 18, 2016 | 9.070 | 9.550 | 8.950 | 9.500 | 169,249 | +0.45(+4.97%) |
Jul 15, 2016 | 9.030 | 9.125 | 8.850 | 9.050 | 205,203 | +0.04(+0.44%) |
Jul 14, 2016 | 9.380 | 9.390 | 8.820 | 9.010 | 329,858 | -0.33(-3.53%) |
Jul 13, 2016 | 9.660 | 9.680 | 9.190 | 9.340 | 143,146 | -0.23(-2.40%) |
Jul 12, 2016 | 9.620 | 9.700 | 9.520 | 9.570 | 186,883 | +0.03(+0.31%) |
Jul 11, 2016 | 9.300 | 9.640 | 9.235 | 9.540 | 187,105 | +0.30(+3.25%) |
Jul 08, 2016 | 8.910 | 9.380 | 8.750 | 9.240 | 212,420 | +0.49(+5.60%) |
Jul 07, 2016 | 8.630 | 8.910 | 8.575 | 8.750 | 135,559 | +0.09(+1.04%) |
Jul 06, 2016 | 8.450 | 8.660 | 8.240 | 8.660 | 139,594 | +0.20(+2.36%) |
Jul 05, 2016 | 8.990 | 8.990 | 8.220 | 8.460 | 353,409 | -0.55(-6.10%) |
Jul 01, 2016 | 8.670 | 9.010 | 9.010 | 9.010 | 285,900 | +0.39(+4.52%) |
Jun 30, 2016 | 8.580 | 8.660 | 8.310 | 8.620 | 259,763 | +0.12(+1.41%) |
Jun 29, 2016 | 8.360 | 8.670 | 8.260 | 8.500 | 223,207 | +0.35(+4.29%) |
Jun 28, 2016 | 7.950 | 8.400 | 7.950 | 8.150 | 169,357 | +0.21(+2.64%) |
Jun 27, 2016 | 8.140 | 8.140 | 7.835 | 7.940 | 311,639 | -0.33(-3.99%) |
Jun 24, 2016 | 8.000 | 8.440 | 7.950 | 8.270 | 886,415 | -0.22(-2.59%) |
Jun 23, 2016 | 8.250 | 8.510 | 8.170 | 8.490 | 226,368 | +0.36(+4.43%) |
Jun 22, 2016 | 8.200 | 8.420 | 8.076 | 8.130 | 217,523 | -0.04(-0.49%) |
Jun 21, 2016 | 8.330 | 8.450 | 8.050 | 8.170 | 218,770 | -0.23(-2.74%) |
Jun 20, 2016 | 8.030 | 8.500 | 8.030 | 8.400 | 182,003 | +0.48(+6.06%) |
Jun 17, 2016 | 7.680 | 7.950 | 7.650 | 7.920 | 372,963 | +0.26(+3.39%) |
Jun 16, 2016 | 7.860 | 7.940 | 7.420 | 7.660 | 412,467 | -0.21(-2.67%) |
Jun 15, 2016 | 7.830 | 8.270 | 7.800 | 7.870 | 273,241 | +0.20(+2.61%) |
Jun 14, 2016 | 7.720 | 7.890 | 7.520 | 7.670 | 170,645 | -0.08(-1.03%) |
Jun 13, 2016 | 7.980 | 8.040 | 7.720 | 7.750 | 236,202 | -0.26(-3.25%) |
Jun 10, 2016 | 8.620 | 8.720 | 7.790 | 8.010 | 580,280 | -0.67(-7.72%) |
Jun 09, 2016 | 8.370 | 8.740 | 8.205 | 8.680 | 450,636 | +0.19(+2.24%) |
Jun 08, 2016 | 8.530 | 8.630 | 8.420 | 8.490 | 218,296 | +0.06(+0.71%) |
Jun 07, 2016 | 8.290 | 8.580 | 8.270 | 8.430 | 301,700 | +0.04(+0.48%) |
Jun 06, 2016 | 8.000 | 8.410 | 7.880 | 8.390 | 269,888 | +0.36(+4.48%) |
Jun 03, 2016 | 8.200 | 8.249 | 7.890 | 8.030 | 169,491 | -0.06(-0.74%) |
Jun 02, 2016 | 7.750 | 8.190 | 7.720 | 8.090 | 317,488 | +0.28(+3.59%) |
Jun 01, 2016 | 7.610 | 7.890 | 7.580 | 7.810 | 221,260 | +0.20(+2.63%) |
May 31, 2016 | 7.770 | 7.830 | 7.535 | 7.610 | 463,064 | -0.13(-1.68%) |
May 27, 2016 | 7.620 | 7.740 | 7.740 | 7.740 | 203,600 | +0.14(+1.84%) |
May 26, 2016 | 7.890 | 8.310 | 7.555 | 7.600 | 390,371 | -0.33(-4.16%) |
May 25, 2016 | 7.490 | 8.360 | 7.480 | 7.930 | 919,190 | +0.65(+8.93%) |
May 24, 2016 | 7.440 | 7.535 | 7.135 | 7.280 | 336,623 | -0.09(-1.22%) |
May 23, 2016 | 7.020 | 7.590 | 6.960 | 7.370 | 863,147 | +0.26(+3.66%) |
May 20, 2016 | 6.360 | 7.350 | 6.030 | 7.110 | 1,251,109 | +0.66(+10.23%) |
May 19, 2016 | 5.750 | 6.650 | 5.750 | 6.450 | 1,745,635 | +0.75(+13.16%) |
May 18, 2016 | 6.100 | 6.220 | 5.590 | 5.700 | 878,868 | -0.45(-7.32%) |
May 17, 2016 | 6.550 | 6.680 | 6.140 | 6.150 | 323,106 | -0.39(-5.96%) |
May 16, 2016 | 6.500 | 6.680 | 6.420 | 6.540 | 263,666 | +0.09(+1.40%) |
May 13, 2016 | 7.000 | 7.010 | 6.160 | 6.450 | 791,964 | -0.71(-9.92%) |
May 12, 2016 | 7.260 | 7.450 | 6.940 | 7.160 | 173,196 | -0.09(-1.24%) |
May 11, 2016 | 7.690 | 7.690 | 7.210 | 7.250 | 229,166 | -0.56(-7.17%) |
May 10, 2016 | 7.900 | 7.990 | 7.500 | 7.810 | 208,711 | -0.12(-1.51%) |
May 09, 2016 | 7.520 | 8.050 | 7.520 | 7.930 | 165,404 | +0.28(+3.66%) |
May 06, 2016 | 7.740 | 7.810 | 7.390 | 7.650 | 210,610 | -0.07(-0.91%) |
May 05, 2016 | 8.020 | 8.045 | 7.630 | 7.720 | 213,148 | -0.28(-3.50%) |
May 04, 2016 | 8.010 | 8.190 | 7.900 | 8.000 | 177,626 | -0.08(-0.99%) |
May 03, 2016 | 8.310 | 8.310 | 7.850 | 8.080 | 194,059 | -0.30(-3.58%) |