Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.040 | 9.100 | 8.870 | 9.010 | 359,634 | -0.09(-0.99%) |
Jul 28, 2016 | 8.800 | 9.120 | 8.790 | 9.100 | 276,952 | +0.26(+2.94%) |
Jul 27, 2016 | 8.660 | 8.960 | 8.620 | 8.840 | 296,427 | +0.19(+2.20%) |
Jul 26, 2016 | 8.670 | 8.790 | 8.600 | 8.650 | 391,389 | +0.00(+0.00%) |
Jul 25, 2016 | 8.770 | 8.940 | 8.620 | 8.650 | 143,811 | -0.12(-1.37%) |
Jul 22, 2016 | 8.750 | 8.920 | 8.750 | 8.770 | 171,616 | +0.01(+0.11%) |
Jul 21, 2016 | 9.000 | 9.090 | 8.740 | 8.760 | 176,726 | -0.28(-3.10%) |
Jul 20, 2016 | 8.970 | 9.090 | 8.850 | 9.040 | 180,621 | +0.08(+0.89%) |
Jul 19, 2016 | 9.150 | 9.165 | 8.960 | 8.960 | 160,689 | -0.15(-1.65%) |
Jul 18, 2016 | 9.370 | 9.390 | 8.960 | 9.110 | 405,534 | -0.25(-2.67%) |
Jul 15, 2016 | 9.660 | 9.670 | 9.340 | 9.360 | 182,958 | -0.31(-3.21%) |
Jul 14, 2016 | 9.410 | 9.760 | 9.275 | 9.670 | 581,212 | +0.35(+3.76%) |
Jul 13, 2016 | 9.200 | 9.490 | 9.090 | 9.320 | 386,889 | +0.12(+1.30%) |
Jul 12, 2016 | 9.240 | 9.330 | 9.090 | 9.200 | 373,335 | -0.02(-0.22%) |
Jul 11, 2016 | 8.890 | 9.250 | 8.890 | 9.220 | 281,059 | +0.35(+3.95%) |
Jul 08, 2016 | 9.000 | 9.030 | 9.030 | 8.870 | 172,522 | -0.16(-1.77%) |
Jul 07, 2016 | 8.900 | 9.180 | 8.900 | 9.030 | 181,973 | +0.08(+0.89%) |
Jul 05, 2016 | 8.720 | 9.064 | 8.540 | 8.950 | 643,535 | +0.15(+1.70%) |
Jul 01, 2016 | 8.440 | 8.800 | 8.800 | 8.800 | 669,100 | +0.37(+4.39%) |
Jun 30, 2016 | 8.400 | 8.450 | 8.190 | 8.430 | 549,882 | +0.05(+0.60%) |
Jun 29, 2016 | 8.300 | 8.400 | 8.220 | 8.380 | 255,215 | +0.20(+2.44%) |
Jun 28, 2016 | 8.250 | 8.400 | 8.150 | 8.180 | 342,508 | +0.05(+0.62%) |
Jun 27, 2016 | 8.430 | 8.430 | 7.990 | 8.130 | 471,263 | -0.32(-3.79%) |
Jun 24, 2016 | 8.070 | 8.660 | 8.020 | 8.450 | 575,294 | -0.02(-0.24%) |
Jun 23, 2016 | 8.330 | 8.670 | 8.250 | 8.470 | 360,418 | +0.23(+2.79%) |
Jun 22, 2016 | 8.520 | 8.520 | 8.110 | 8.240 | 807,785 | -0.25(-2.94%) |
Jun 21, 2016 | 8.350 | 8.590 | 8.310 | 8.490 | 367,928 | +0.14(+1.68%) |
Jun 20, 2016 | 8.060 | 8.610 | 8.055 | 8.350 | 973,203 | +0.39(+4.90%) |
Jun 17, 2016 | 7.890 | 8.150 | 7.860 | 7.960 | 496,207 | +0.10(+1.27%) |
Jun 16, 2016 | 7.860 | 7.950 | 7.620 | 7.860 | 427,545 | -0.04(-0.51%) |
Jun 15, 2016 | 7.840 | 8.130 | 7.840 | 7.900 | 440,591 | +0.09(+1.15%) |
Jun 14, 2016 | 7.810 | 7.890 | 7.745 | 7.810 | 385,567 | -0.05(-0.64%) |
Jun 13, 2016 | 7.770 | 7.930 | 7.730 | 7.860 | 335,058 | +0.06(+0.77%) |
Jun 10, 2016 | 8.040 | 8.330 | 7.770 | 7.800 | 663,333 | -0.33(-4.06%) |
Jun 09, 2016 | 8.390 | 8.430 | 8.020 | 8.130 | 413,941 | -0.28(-3.33%) |
Jun 08, 2016 | 8.800 | 8.820 | 8.340 | 8.410 | 470,640 | -0.38(-4.32%) |
Jun 07, 2016 | 9.030 | 9.030 | 8.780 | 8.790 | 376,377 | -0.21(-2.33%) |
Jun 06, 2016 | 9.010 | 9.070 | 8.920 | 9.000 | 291,259 | +0.07(+0.78%) |
Jun 03, 2016 | 9.000 | 9.160 | 8.900 | 8.930 | 373,722 | -0.35(-3.77%) |
Jun 02, 2016 | 9.260 | 9.310 | 9.060 | 9.280 | 259,451 | -0.04(-0.43%) |
Jun 01, 2016 | 9.190 | 9.380 | 9.040 | 9.320 | 584,259 | +0.08(+0.81%) |
May 31, 2016 | 9.240 | 9.460 | 9.000 | 9.245 | 1,186,928 | +0.34(+3.88%) |
May 27, 2016 | 8.620 | 8.900 | 8.900 | 8.900 | 467,500 | +0.31(+3.61%) |
May 26, 2016 | 8.510 | 8.730 | 8.500 | 8.590 | 275,814 | +0.10(+1.18%) |
May 25, 2016 | 8.500 | 8.800 | 8.470 | 8.490 | 798,416 | +0.00(+0.00%) |
May 24, 2016 | 8.400 | 8.880 | 8.090 | 8.490 | 847,256 | -0.16(-1.85%) |
May 23, 2016 | 9.020 | 9.180 | 8.600 | 8.650 | 425,835 | -0.34(-3.78%) |
May 20, 2016 | 9.090 | 9.130 | 8.830 | 8.990 | 351,179 | +0.16(+1.81%) |
May 19, 2016 | 9.070 | 9.220 | 8.800 | 8.830 | 364,290 | -0.21(-2.32%) |
May 18, 2016 | 9.000 | 9.450 | 8.910 | 9.040 | 370,103 | +0.04(+0.44%) |
May 17, 2016 | 8.990 | 9.150 | 8.900 | 9.000 | 247,457 | +0.01(+0.11%) |
May 16, 2016 | 9.030 | 9.220 | 8.940 | 8.990 | 319,651 | +0.02(+0.22%) |
May 13, 2016 | 9.010 | 9.320 | 8.880 | 8.970 | 379,060 | -0.01(-0.11%) |
May 12, 2016 | 9.530 | 9.640 | 8.960 | 8.980 | 412,528 | -0.53(-5.57%) |
May 11, 2016 | 9.650 | 9.650 | 9.380 | 9.510 | 584,015 | -0.19(-1.96%) |
May 10, 2016 | 9.690 | 9.870 | 9.600 | 9.700 | 316,828 | +0.06(+0.62%) |
May 09, 2016 | 10.00 | 10.00 | 9.520 | 9.640 | 297,806 | -0.35(-3.50%) |
May 06, 2016 | 10.21 | 10.21 | 9.920 | 9.990 | 375,223 | -0.27(-2.63%) |
May 05, 2016 | 10.49 | 10.69 | 10.22 | 10.26 | 251,414 | -0.23(-2.19%) |
May 04, 2016 | 10.10 | 10.86 | 10.03 | 10.49 | 417,692 | +0.37(+3.66%) |
May 03, 2016 | 10.40 | 10.45 | 10.11 | 10.12 | 355,950 | -0.28(-2.69%) |