Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.014 | 8.072 | 7.931 | 7.981 | 5,974,344 | -0.07(-0.82%) |
Jul 28, 2016 | 8.047 | 8.080 | 7.956 | 8.047 | 2,506,292 | +0.01(+0.10%) |
Jul 27, 2016 | 8.096 | 8.146 | 7.977 | 8.039 | 3,627,877 | -0.01(-0.10%) |
Jul 26, 2016 | 8.320 | 8.353 | 8.030 | 8.047 | 9,883,679 | -0.33(-3.94%) |
Jul 25, 2016 | 8.237 | 8.386 | 8.208 | 8.377 | 3,458,855 | +0.10(+1.20%) |
Jul 22, 2016 | 8.138 | 8.320 | 8.113 | 8.278 | 3,521,481 | +0.14(+1.73%) |
Jul 21, 2016 | 8.163 | 8.187 | 8.072 | 8.138 | 2,588,291 | -0.01(-0.10%) |
Jul 20, 2016 | 8.130 | 8.171 | 8.055 | 8.146 | 4,218,087 | +0.09(+1.13%) |
Jul 19, 2016 | 7.807 | 8.130 | 7.807 | 8.055 | 8,681,859 | +0.21(+2.63%) |
Jul 18, 2016 | 7.940 | 7.968 | 7.766 | 7.849 | 4,601,465 | -0.10(-1.25%) |
Jul 15, 2016 | 8.072 | 8.096 | 7.923 | 7.948 | 3,202,420 | -0.13(-1.64%) |
Jul 14, 2016 | 8.113 | 8.113 | 8.039 | 8.080 | 2,267,796 | +0.03(+0.41%) |
Jul 13, 2016 | 8.072 | 8.138 | 8.030 | 8.047 | 2,271,778 | -0.03(-0.41%) |
Jul 12, 2016 | 8.088 | 8.154 | 8.039 | 8.080 | 3,187,634 | +0.00(+0.00%) |
Jul 11, 2016 | 7.973 | 8.121 | 7.940 | 8.080 | 2,932,149 | +0.13(+1.66%) |
Jul 08, 2016 | 7.898 | 8.039 | 7.890 | 7.948 | 2,496,184 | +0.06(+0.73%) |
Jul 07, 2016 | 7.931 | 7.940 | 7.725 | 7.890 | 4,886,662 | -0.02(-0.31%) |
Jul 05, 2016 | 7.923 | 7.997 | 7.832 | 7.915 | 3,189,431 | -0.02(-0.21%) |
Jul 01, 2016 | 7.931 | 7.931 | 7.931 | 7.931 | 1,826,981 | -0.02(-0.21%) |
Jun 30, 2016 | 7.816 | 7.948 | 7.716 | 7.948 | 4,196,676 | +0.12(+1.58%) |
Jun 29, 2016 | 7.807 | 7.865 | 7.766 | 7.824 | 3,444,113 | +0.08(+1.07%) |
Jun 28, 2016 | 7.783 | 7.882 | 7.700 | 7.741 | 3,385,440 | +0.05(+0.64%) |
Jun 27, 2016 | 7.931 | 7.931 | 7.559 | 7.692 | 6,522,748 | -0.29(-3.62%) |
Jun 24, 2016 | 7.865 | 8.014 | 7.807 | 7.981 | 12,705,331 | -0.19(-2.33%) |
Jun 23, 2016 | 8.171 | 8.237 | 8.146 | 8.171 | 2,610,987 | +0.07(+0.82%) |
Jun 22, 2016 | 8.072 | 8.220 | 8.072 | 8.105 | 3,920,141 | -0.15(-1.80%) |
Jun 21, 2016 | 8.287 | 8.353 | 8.253 | 8.253 | 2,396,144 | -0.05(-0.60%) |
Jun 20, 2016 | 8.386 | 8.443 | 8.262 | 8.303 | 6,074,756 | -0.02(-0.20%) |
Jun 17, 2016 | 8.047 | 8.320 | 8.030 | 8.320 | 8,800,333 | +0.28(+3.49%) |
Jun 16, 2016 | 8.022 | 8.080 | 7.927 | 8.039 | 5,378,345 | +0.00(+0.00%) |
Jun 15, 2016 | 8.179 | 8.212 | 8.014 | 8.039 | 4,860,356 | -0.13(-1.62%) |
Jun 14, 2016 | 8.196 | 8.233 | 8.105 | 8.171 | 2,702,803 | -0.02(-0.20%) |
Jun 13, 2016 | 8.419 | 8.452 | 8.187 | 8.187 | 3,358,810 | -0.28(-3.32%) |
Jun 10, 2016 | 8.435 | 8.563 | 8.402 | 8.468 | 6,105,117 | -0.05(-0.58%) |
Jun 09, 2016 | 8.435 | 8.600 | 8.419 | 8.518 | 6,000,758 | +0.06(+0.68%) |
Jun 08, 2016 | 8.344 | 8.468 | 8.311 | 8.460 | 4,616,566 | +0.12(+1.39%) |
Jun 07, 2016 | 8.386 | 8.410 | 8.328 | 8.344 | 3,582,759 | -0.03(-0.39%) |
Jun 06, 2016 | 8.344 | 8.419 | 8.278 | 8.377 | 4,363,378 | +0.04(+0.50%) |
Jun 03, 2016 | 8.584 | 8.584 | 8.303 | 8.336 | 8,537,504 | -0.27(-3.17%) |
Jun 02, 2016 | 8.402 | 8.658 | 8.386 | 8.609 | 12,613,276 | +0.19(+2.26%) |
Jun 01, 2016 | 8.435 | 8.452 | 8.229 | 8.419 | 4,538,976 | -0.07(-0.88%) |
May 31, 2016 | 8.518 | 8.543 | 8.419 | 8.493 | 4,322,566 | -0.01(-0.10%) |
May 27, 2016 | 8.501 | 8.501 | 8.501 | 8.501 | 2,249,895 | +0.03(+0.39%) |
May 26, 2016 | 8.518 | 8.612 | 8.460 | 8.468 | 3,365,011 | -0.05(-0.58%) |
May 25, 2016 | 8.435 | 8.567 | 8.427 | 8.518 | 3,232,487 | +0.09(+1.07%) |
May 24, 2016 | 8.370 | 8.464 | 8.325 | 8.427 | 3,572,441 | +0.11(+1.28%) |
May 23, 2016 | 8.353 | 8.394 | 8.304 | 8.320 | 3,366,330 | -0.03(-0.39%) |
May 20, 2016 | 8.411 | 8.444 | 8.320 | 8.353 | 3,256,990 | -0.03(-0.39%) |
May 19, 2016 | 8.345 | 8.411 | 8.308 | 8.386 | 2,237,029 | +0.00(+0.00%) |
May 18, 2016 | 8.403 | 8.526 | 8.364 | 8.386 | 3,153,478 | -0.21(-2.48%) |
May 17, 2016 | 8.715 | 8.821 | 8.550 | 8.600 | 4,509,073 | -0.03(-0.38%) |
May 16, 2016 | 8.583 | 8.669 | 8.550 | 8.633 | 2,498,886 | +0.04(+0.48%) |
May 13, 2016 | 8.608 | 8.674 | 8.559 | 8.591 | 5,662,447 | +0.01(+0.10%) |
May 12, 2016 | 8.476 | 8.624 | 8.444 | 8.583 | 5,697,488 | +0.21(+2.55%) |
May 11, 2016 | 8.879 | 8.883 | 8.348 | 8.370 | 15,073,354 | -0.81(-8.86%) |
May 10, 2016 | 9.084 | 9.224 | 9.002 | 9.183 | 6,010,516 | +0.14(+1.54%) |
May 09, 2016 | 8.986 | 9.060 | 8.928 | 9.043 | 5,063,613 | +0.03(+0.36%) |
May 06, 2016 | 9.109 | 9.134 | 8.912 | 9.010 | 4,631,894 | -0.11(-1.17%) |
May 05, 2016 | 9.273 | 9.347 | 9.076 | 9.117 | 2,663,829 | -0.10(-1.07%) |
May 04, 2016 | 9.125 | 9.257 | 9.060 | 9.216 | 1,968,223 | +0.01(+0.09%) |
May 03, 2016 | 9.240 | 9.287 | 9.158 | 9.207 | 3,621,356 | -0.06(-0.62%) |