Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.470 | 8.655 | 8.351 | 8.655 | 78,041 | +0.33(+4.01%) |
Jul 28, 2016 | 8.329 | 8.358 | 8.297 | 8.321 | 47,715 | -0.11(-1.32%) |
Jul 27, 2016 | 8.440 | 8.455 | 8.322 | 8.433 | 24,294 | +0.01(+0.09%) |
Jul 26, 2016 | 8.433 | 8.496 | 8.396 | 8.425 | 30,166 | +0.00(+0.00%) |
Jul 25, 2016 | 8.529 | 8.529 | 8.381 | 8.425 | 70,323 | -0.14(-1.64%) |
Jul 22, 2016 | 8.440 | 8.588 | 8.418 | 8.566 | 74,927 | +0.14(+1.67%) |
Jul 21, 2016 | 8.499 | 8.506 | 8.388 | 8.425 | 67,492 | -0.01(-0.18%) |
Jul 20, 2016 | 8.429 | 8.499 | 8.366 | 8.440 | 54,087 | +0.02(+0.26%) |
Jul 19, 2016 | 8.403 | 8.433 | 8.319 | 8.418 | 455,839 | +0.04(+0.53%) |
Jul 18, 2016 | 8.158 | 8.410 | 8.158 | 8.373 | 420,150 | +0.20(+2.45%) |
Jul 15, 2016 | 8.055 | 8.181 | 8.047 | 8.173 | 34,588 | +0.06(+0.73%) |
Jul 14, 2016 | 8.129 | 8.203 | 8.099 | 8.114 | 82,726 | +0.16(+1.95%) |
Jul 13, 2016 | 7.840 | 7.958 | 7.818 | 7.958 | 23,028 | +0.15(+1.87%) |
Jul 12, 2016 | 7.862 | 7.948 | 7.810 | 7.812 | 44,525 | +0.09(+1.18%) |
Jul 11, 2016 | 7.736 | 7.751 | 7.662 | 7.721 | 39,414 | +0.07(+0.97%) |
Jul 08, 2016 | 7.514 | 7.647 | 7.480 | 7.647 | 30,283 | +0.33(+4.56%) |
Jul 07, 2016 | 7.362 | 7.462 | 7.314 | 7.314 | 21,950 | -0.16(-2.10%) |
Jul 05, 2016 | 7.566 | 7.566 | 7.418 | 7.471 | 27,765 | -0.16(-2.12%) |
Jul 01, 2016 | 7.625 | 7.632 | 7.632 | 7.632 | 24,156 | +0.07(+0.88%) |
Jun 30, 2016 | 7.490 | 7.632 | 7.490 | 7.566 | 19,273 | +0.10(+1.31%) |
Jun 29, 2016 | 7.299 | 7.484 | 7.299 | 7.468 | 58,664 | +0.34(+4.76%) |
Jun 28, 2016 | 7.032 | 7.136 | 7.010 | 7.128 | 49,481 | +0.24(+3.44%) |
Jun 27, 2016 | 6.973 | 6.973 | 6.825 | 6.891 | 37,828 | -0.07(-1.06%) |
Jun 24, 2016 | 6.958 | 7.020 | 6.936 | 6.965 | 24,545 | -0.21(-2.89%) |
Jun 23, 2016 | 7.062 | 7.180 | 7.062 | 7.173 | 3,462 | +0.21(+2.98%) |
Jun 22, 2016 | 6.965 | 7.017 | 6.928 | 6.965 | 9,546 | +0.20(+2.91%) |
Jun 21, 2016 | 6.782 | 6.816 | 6.704 | 6.768 | 9,753 | -0.01(-0.21%) |
Jun 20, 2016 | 6.782 | 6.818 | 6.704 | 6.782 | 7,806 | +0.19(+2.94%) |
Jun 17, 2016 | 6.582 | 6.596 | 6.571 | 6.589 | 5,893 | +0.18(+2.80%) |
Jun 16, 2016 | 6.337 | 6.409 | 6.323 | 6.409 | 9,594 | -0.06(-1.00%) |
Jun 15, 2016 | 6.431 | 6.521 | 6.431 | 6.474 | 16,532 | +0.11(+1.69%) |
Jun 14, 2016 | 6.546 | 6.617 | 6.366 | 6.366 | 118,370 | -0.11(-1.77%) |
Jun 13, 2016 | 6.589 | 6.604 | 6.481 | 6.481 | 26,698 | -0.22(-3.32%) |
Jun 10, 2016 | 6.754 | 6.754 | 6.668 | 6.704 | 10,831 | -0.20(-2.91%) |
Jun 09, 2016 | 6.969 | 6.969 | 6.854 | 6.904 | 41,702 | -0.09(-1.23%) |
Jun 08, 2016 | 6.811 | 7.022 | 6.797 | 6.991 | 24,541 | +0.32(+4.73%) |
Jun 07, 2016 | 6.650 | 6.696 | 6.625 | 6.675 | 94,420 | +0.07(+1.11%) |
Jun 06, 2016 | 6.517 | 6.603 | 6.517 | 6.602 | 14,481 | +0.12(+1.86%) |
Jun 03, 2016 | 6.431 | 6.481 | 6.381 | 6.481 | 56,410 | +0.14(+2.26%) |
Jun 02, 2016 | 6.287 | 6.373 | 6.215 | 6.337 | 54,752 | +0.12(+1.96%) |
Jun 01, 2016 | 6.129 | 6.230 | 6.072 | 6.215 | 215,711 | +0.19(+3.10%) |
May 31, 2016 | 6.115 | 6.172 | 5.957 | 6.029 | 14,821 | -0.07(-1.18%) |
May 27, 2016 | 6.144 | 6.101 | 6.101 | 6.101 | 47,511 | -0.09(-1.50%) |
May 26, 2016 | 6.172 | 6.246 | 6.172 | 6.194 | 4,001 | +0.05(+0.82%) |
May 25, 2016 | 6.244 | 6.302 | 6.144 | 6.144 | 19,031 | -0.06(-0.92%) |
May 24, 2016 | 6.259 | 6.345 | 6.172 | 6.201 | 25,034 | +0.00(+0.00%) |
May 23, 2016 | 6.215 | 6.237 | 6.122 | 6.201 | 9,371 | -0.15(-2.30%) |
May 20, 2016 | 6.373 | 6.399 | 6.316 | 6.347 | 13,149 | +0.12(+1.88%) |
May 19, 2016 | 6.259 | 6.287 | 6.215 | 6.230 | 12,673 | -0.16(-2.47%) |
May 18, 2016 | 6.388 | 6.445 | 6.388 | 6.388 | 7,058 | -0.11(-1.66%) |
May 17, 2016 | 6.589 | 6.610 | 6.467 | 6.495 | 20,987 | -0.15(-2.27%) |
May 16, 2016 | 6.632 | 6.646 | 6.603 | 6.646 | 8,148 | +0.06(+0.98%) |
May 13, 2016 | 6.706 | 6.706 | 6.546 | 6.582 | 26,253 | -0.19(-2.86%) |
May 12, 2016 | 6.790 | 6.818 | 6.648 | 6.775 | 24,150 | -0.02(-0.32%) |
May 11, 2016 | 6.775 | 6.804 | 6.653 | 6.797 | 65,505 | +0.22(+3.27%) |
May 10, 2016 | 6.474 | 6.582 | 6.438 | 6.582 | 59,353 | +0.20(+3.15%) |
May 09, 2016 | 6.347 | 6.381 | 6.036 | 6.381 | 27,939 | -0.08(-1.22%) |
May 06, 2016 | 6.373 | 6.460 | 6.366 | 6.460 | 26,369 | +0.08(+1.24%) |
May 05, 2016 | 6.546 | 6.546 | 6.347 | 6.381 | 10,708 | -0.03(-0.49%) |
May 04, 2016 | 6.359 | 6.431 | 6.359 | 6.412 | 7,975 | +0.03(+0.49%) |
May 03, 2016 | 6.445 | 6.445 | 6.338 | 6.381 | 144,771 | -0.22(-3.37%) |