Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.030 | 8.160 | 7.865 | 8.130 | 1,621,501 | +0.11(+1.37%) |
Jul 28, 2016 | 8.160 | 8.375 | 7.960 | 8.020 | 1,113,742 | -0.16(-1.96%) |
Jul 27, 2016 | 8.280 | 8.500 | 8.100 | 8.180 | 2,159,000 | -0.08(-0.97%) |
Jul 26, 2016 | 8.130 | 8.410 | 8.060 | 8.260 | 2,476,641 | +0.16(+1.98%) |
Jul 25, 2016 | 8.000 | 8.210 | 7.940 | 8.100 | 1,660,865 | +0.07(+0.87%) |
Jul 22, 2016 | 8.040 | 8.050 | 7.755 | 8.030 | 1,495,731 | -0.04(-0.50%) |
Jul 21, 2016 | 8.020 | 8.160 | 7.990 | 8.070 | 1,349,202 | +0.02(+0.25%) |
Jul 20, 2016 | 7.940 | 8.080 | 7.840 | 8.050 | 1,361,895 | +0.17(+2.16%) |
Jul 19, 2016 | 7.930 | 8.040 | 7.860 | 7.880 | 1,406,411 | -0.06(-0.76%) |
Jul 18, 2016 | 7.650 | 7.960 | 7.590 | 7.940 | 1,270,577 | +0.32(+4.20%) |
Jul 15, 2016 | 7.720 | 7.790 | 7.610 | 7.620 | 1,090,370 | -0.04(-0.52%) |
Jul 14, 2016 | 7.780 | 7.880 | 7.630 | 7.660 | 1,625,511 | -0.04(-0.52%) |
Jul 13, 2016 | 7.840 | 7.890 | 7.590 | 7.700 | 1,781,441 | -0.13(-1.66%) |
Jul 12, 2016 | 7.560 | 7.900 | 7.520 | 7.830 | 2,436,443 | +0.34(+4.54%) |
Jul 11, 2016 | 7.300 | 7.559 | 7.070 | 7.490 | 2,155,853 | +0.25(+3.45%) |
Jul 08, 2016 | 6.970 | 7.290 | 6.790 | 7.240 | 3,457,526 | +0.45(+6.63%) |
Jul 07, 2016 | 6.730 | 6.910 | 6.690 | 6.790 | 2,391,692 | +0.15(+2.26%) |
Jul 05, 2016 | 7.050 | 7.140 | 6.551 | 6.640 | 2,480,543 | -0.46(-6.48%) |
Jul 01, 2016 | 6.990 | 7.100 | 7.100 | 7.100 | 2,571,000 | +0.11(+1.57%) |
Jun 30, 2016 | 7.000 | 7.100 | 6.890 | 6.990 | 2,863,690 | +0.00(+0.00%) |
Jun 29, 2016 | 6.690 | 7.010 | 6.640 | 6.990 | 2,242,064 | +0.36(+5.43%) |
Jun 28, 2016 | 6.650 | 6.850 | 6.515 | 6.630 | 3,320,972 | +0.04(+0.61%) |
Jun 27, 2016 | 7.000 | 7.000 | 6.430 | 6.590 | 3,542,688 | -0.34(-4.91%) |
Jun 24, 2016 | 6.850 | 6.990 | 6.760 | 6.930 | 4,288,206 | -0.19(-2.67%) |
Jun 23, 2016 | 7.240 | 7.360 | 7.085 | 7.120 | 3,405,545 | -0.02(-0.28%) |
Jun 22, 2016 | 7.310 | 7.410 | 7.110 | 7.140 | 2,063,789 | -0.13(-1.79%) |
Jun 21, 2016 | 7.410 | 7.410 | 7.175 | 7.270 | 1,460,264 | -0.14(-1.89%) |
Jun 20, 2016 | 7.400 | 7.625 | 7.340 | 7.410 | 1,905,302 | +0.13(+1.79%) |
Jun 17, 2016 | 7.020 | 7.510 | 7.020 | 7.280 | 3,819,117 | +0.26(+3.70%) |
Jun 16, 2016 | 7.320 | 7.350 | 6.855 | 7.020 | 3,307,632 | -0.33(-4.49%) |
Jun 15, 2016 | 7.100 | 7.605 | 7.090 | 7.350 | 3,255,762 | +0.30(+4.26%) |
Jun 14, 2016 | 7.040 | 7.160 | 6.810 | 7.050 | 2,583,520 | -0.01(-0.14%) |
Jun 13, 2016 | 6.940 | 7.300 | 6.850 | 7.060 | 2,986,426 | +0.05(+0.71%) |
Jun 10, 2016 | 7.000 | 7.115 | 6.928 | 7.010 | 2,440,617 | -0.21(-2.91%) |
Jun 09, 2016 | 7.530 | 7.540 | 7.125 | 7.220 | 2,590,404 | -0.32(-4.24%) |
Jun 08, 2016 | 7.410 | 7.630 | 7.360 | 7.540 | 2,284,777 | +0.14(+1.89%) |
Jun 07, 2016 | 7.240 | 7.540 | 7.160 | 7.400 | 2,438,315 | +0.15(+2.07%) |
Jun 06, 2016 | 7.150 | 7.350 | 7.090 | 7.250 | 1,814,321 | +0.08(+1.12%) |
Jun 03, 2016 | 7.490 | 7.670 | 7.140 | 7.170 | 3,362,267 | -0.26(-3.50%) |
Jun 02, 2016 | 6.980 | 7.620 | 6.915 | 7.430 | 5,535,660 | +0.37(+5.24%) |
Jun 01, 2016 | 6.750 | 7.110 | 6.470 | 7.060 | 11,592,153 | -0.16(-2.22%) |
May 31, 2016 | 7.180 | 7.510 | 7.160 | 7.220 | 4,694,033 | +0.08(+1.12%) |
May 27, 2016 | 7.100 | 7.140 | 7.140 | 7.140 | 3,496,500 | +0.07(+0.99%) |
May 26, 2016 | 7.330 | 7.330 | 6.910 | 7.070 | 2,183,288 | -0.23(-3.15%) |
May 25, 2016 | 7.030 | 7.340 | 6.915 | 7.300 | 2,788,335 | +0.23(+3.25%) |
May 24, 2016 | 7.310 | 7.440 | 7.010 | 7.070 | 3,405,225 | -0.22(-3.02%) |
May 23, 2016 | 7.260 | 7.500 | 7.190 | 7.290 | 2,106,924 | +0.06(+0.83%) |
May 20, 2016 | 7.110 | 7.250 | 6.970 | 7.230 | 3,109,412 | +0.14(+1.97%) |
May 19, 2016 | 6.810 | 7.340 | 6.770 | 7.090 | 4,014,672 | +0.31(+4.57%) |
May 18, 2016 | 7.010 | 7.070 | 6.680 | 6.780 | 4,497,225 | -0.29(-4.10%) |
May 17, 2016 | 7.370 | 7.370 | 6.960 | 7.070 | 3,963,342 | -0.29(-3.94%) |
May 16, 2016 | 7.400 | 7.505 | 7.290 | 7.360 | 2,396,768 | -0.03(-0.41%) |
May 13, 2016 | 7.360 | 7.750 | 7.240 | 7.390 | 3,963,800 | -0.10(-1.34%) |
May 12, 2016 | 7.680 | 7.750 | 7.280 | 7.490 | 2,958,055 | -0.16(-2.09%) |
May 11, 2016 | 8.080 | 8.080 | 7.450 | 7.650 | 3,521,498 | -0.56(-6.82%) |
May 10, 2016 | 8.330 | 8.400 | 8.010 | 8.210 | 1,987,244 | -0.20(-2.38%) |
May 09, 2016 | 8.190 | 8.550 | 8.190 | 8.410 | 1,538,974 | +0.22(+2.69%) |
May 06, 2016 | 8.220 | 8.220 | 7.920 | 8.190 | 2,575,963 | -0.03(-0.36%) |
May 05, 2016 | 8.560 | 8.560 | 8.180 | 8.220 | 2,090,164 | -0.40(-4.64%) |
May 04, 2016 | 8.770 | 9.050 | 8.540 | 8.620 | 1,545,408 | -0.23(-2.60%) |
May 03, 2016 | 8.970 | 8.985 | 8.661 | 8.850 | 1,291,728 | -0.19(-2.10%) |