Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.480 | 7.950 | 7.410 | 7.940 | 1,318,677 | +0.28(+3.66%) |
Jul 28, 2016 | 7.620 | 7.870 | 7.510 | 7.660 | 1,237,110 | -0.02(-0.26%) |
Jul 27, 2016 | 7.580 | 7.865 | 7.550 | 7.680 | 2,023,692 | +0.17(+2.26%) |
Jul 26, 2016 | 7.220 | 7.520 | 7.198 | 7.510 | 2,313,675 | +0.29(+4.02%) |
Jul 25, 2016 | 7.800 | 7.850 | 7.130 | 7.220 | 2,988,484 | -0.71(-8.95%) |
Jul 22, 2016 | 7.600 | 8.050 | 7.390 | 7.930 | 2,833,882 | +0.27(+3.52%) |
Jul 21, 2016 | 7.830 | 8.370 | 7.560 | 7.660 | 2,544,368 | -0.16(-2.05%) |
Jul 20, 2016 | 6.960 | 7.980 | 6.590 | 7.820 | 3,866,483 | +0.79(+11.24%) |
Jul 19, 2016 | 6.790 | 7.315 | 6.710 | 7.030 | 2,446,585 | +0.19(+2.78%) |
Jul 18, 2016 | 6.750 | 6.880 | 6.540 | 6.840 | 1,420,544 | +0.09(+1.33%) |
Jul 15, 2016 | 6.930 | 6.970 | 6.480 | 6.750 | 1,828,638 | -0.15(-2.17%) |
Jul 14, 2016 | 7.140 | 7.320 | 6.880 | 6.900 | 1,759,825 | -0.18(-2.54%) |
Jul 13, 2016 | 7.950 | 8.040 | 6.975 | 7.080 | 2,859,434 | -0.84(-10.61%) |
Jul 12, 2016 | 7.490 | 7.950 | 7.480 | 7.920 | 1,852,781 | +0.63(+8.64%) |
Jul 11, 2016 | 7.540 | 7.690 | 7.280 | 7.290 | 888,505 | -0.09(-1.22%) |
Jul 08, 2016 | 7.270 | 7.642 | 7.110 | 7.380 | 1,859,381 | +0.27(+3.80%) |
Jul 07, 2016 | 7.050 | 7.360 | 7.020 | 7.110 | 1,698,637 | +0.14(+2.01%) |
Jul 06, 2016 | 6.920 | 7.140 | 6.790 | 6.970 | 1,108,955 | +0.03(+0.43%) |
Jul 05, 2016 | 7.300 | 7.320 | 6.685 | 6.940 | 1,578,987 | -0.49(-6.59%) |
Jul 01, 2016 | 6.750 | 7.430 | 7.430 | 7.430 | 1,622,400 | +0.67(+9.91%) |
Jun 30, 2016 | 6.550 | 6.780 | 6.460 | 6.760 | 1,885,688 | +0.21(+3.21%) |
Jun 29, 2016 | 6.600 | 6.680 | 6.320 | 6.550 | 2,471,838 | +0.15(+2.34%) |
Jun 28, 2016 | 6.420 | 6.510 | 6.280 | 6.400 | 1,389,698 | +0.37(+6.14%) |
Jun 27, 2016 | 6.460 | 6.500 | 6.020 | 6.030 | 2,497,885 | -0.56(-8.50%) |
Jun 24, 2016 | 6.460 | 6.720 | 6.340 | 6.590 | 2,056,147 | -0.36(-5.18%) |
Jun 23, 2016 | 7.090 | 7.170 | 6.870 | 6.950 | 1,377,131 | +0.09(+1.31%) |
Jun 22, 2016 | 7.170 | 7.260 | 6.860 | 6.860 | 1,122,008 | -0.22(-3.11%) |
Jun 21, 2016 | 7.400 | 7.420 | 7.005 | 7.080 | 1,576,819 | -0.30(-4.07%) |
Jun 20, 2016 | 7.480 | 7.605 | 7.340 | 7.380 | 2,074,106 | +0.18(+2.50%) |
Jun 17, 2016 | 6.860 | 7.475 | 6.830 | 7.200 | 2,608,306 | +0.33(+4.80%) |
Jun 16, 2016 | 7.240 | 7.340 | 6.750 | 6.870 | 2,328,347 | -0.55(-7.41%) |
Jun 15, 2016 | 7.450 | 7.670 | 7.230 | 7.420 | 1,315,630 | -0.04(-0.54%) |
Jun 14, 2016 | 7.470 | 7.680 | 7.330 | 7.460 | 1,217,226 | -0.07(-0.93%) |
Jun 13, 2016 | 7.410 | 7.720 | 7.370 | 7.530 | 1,386,811 | -0.12(-1.57%) |
Jun 10, 2016 | 7.970 | 8.050 | 7.575 | 7.650 | 2,123,465 | -0.53(-6.48%) |
Jun 09, 2016 | 8.610 | 8.610 | 8.175 | 8.180 | 1,678,554 | -0.62(-7.05%) |
Jun 08, 2016 | 8.790 | 8.930 | 8.650 | 8.800 | 1,913,205 | +0.18(+2.09%) |
Jun 07, 2016 | 8.500 | 8.665 | 8.340 | 8.620 | 1,699,466 | +0.12(+1.41%) |
Jun 06, 2016 | 8.140 | 8.500 | 7.980 | 8.500 | 1,827,235 | +0.49(+6.12%) |
Jun 03, 2016 | 7.870 | 8.080 | 7.620 | 8.010 | 2,673,188 | +0.16(+2.04%) |
Jun 02, 2016 | 7.850 | 7.930 | 7.640 | 7.850 | 1,696,920 | -0.21(-2.61%) |
Jun 01, 2016 | 7.880 | 8.120 | 7.560 | 8.060 | 2,153,375 | +0.05(+0.62%) |
May 31, 2016 | 7.860 | 8.130 | 7.790 | 8.010 | 1,977,917 | +0.18(+2.30%) |
May 27, 2016 | 7.880 | 7.830 | 7.830 | 7.830 | 1,675,000 | -0.09(-1.14%) |
May 26, 2016 | 8.250 | 8.270 | 7.870 | 7.920 | 2,012,203 | -0.20(-2.46%) |
May 25, 2016 | 7.570 | 8.170 | 7.510 | 8.120 | 1,505,916 | +0.67(+8.99%) |
May 24, 2016 | 7.600 | 7.600 | 7.275 | 7.450 | 980,475 | -0.03(-0.40%) |
May 23, 2016 | 7.500 | 7.620 | 7.340 | 7.480 | 1,020,439 | -0.09(-1.19%) |
May 20, 2016 | 7.160 | 7.630 | 7.130 | 7.570 | 1,165,231 | +0.47(+6.62%) |
May 19, 2016 | 7.060 | 7.230 | 6.810 | 7.100 | 1,232,303 | -0.08(-1.11%) |
May 18, 2016 | 7.420 | 7.540 | 7.110 | 7.180 | 1,215,382 | -0.31(-4.14%) |
May 17, 2016 | 7.300 | 7.809 | 7.300 | 7.490 | 1,992,376 | +0.20(+2.74%) |
May 16, 2016 | 7.140 | 7.430 | 7.080 | 7.290 | 1,622,753 | +0.36(+5.19%) |
May 13, 2016 | 7.070 | 7.290 | 6.880 | 6.930 | 1,648,259 | -0.22(-3.08%) |
May 12, 2016 | 7.260 | 7.460 | 6.850 | 7.150 | 1,536,196 | +0.00(+0.00%) |
May 11, 2016 | 7.080 | 7.490 | 6.891 | 7.150 | 978,970 | -0.02(-0.28%) |
May 10, 2016 | 7.000 | 7.330 | 6.950 | 7.170 | 1,456,286 | +0.24(+3.46%) |
May 09, 2016 | 7.167 | 7.200 | 6.500 | 6.930 | 1,976,217 | -0.36(-4.94%) |
May 06, 2016 | 7.150 | 7.460 | 7.070 | 7.290 | 1,790,077 | +0.05(+0.69%) |
May 05, 2016 | 7.750 | 7.750 | 7.215 | 7.240 | 1,813,217 | -0.08(-1.09%) |
May 04, 2016 | 7.490 | 7.720 | 7.220 | 7.320 | 1,665,103 | -0.15(-2.01%) |
May 03, 2016 | 7.990 | 8.050 | 7.370 | 7.470 | 2,629,242 | -0.73(-8.90%) |