Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.870 | 9.060 | 8.697 | 8.740 | 213,514 | -0.12(-1.35%) |
Jul 28, 2016 | 8.800 | 9.010 | 8.790 | 8.860 | 84,779 | +0.00(+0.00%) |
Jul 27, 2016 | 8.870 | 9.100 | 8.750 | 8.860 | 144,769 | -0.01(-0.11%) |
Jul 26, 2016 | 9.290 | 9.410 | 8.690 | 8.870 | 256,223 | -0.41(-4.42%) |
Jul 25, 2016 | 10.01 | 10.34 | 9.230 | 9.280 | 233,672 | -0.74(-7.39%) |
Jul 22, 2016 | 10.01 | 10.10 | 9.950 | 10.02 | 226,358 | +0.02(+0.20%) |
Jul 21, 2016 | 10.02 | 10.24 | 10.00 | 10.00 | 73,249 | -0.03(-0.30%) |
Jul 20, 2016 | 10.18 | 10.34 | 10.00 | 10.03 | 101,387 | -0.13(-1.28%) |
Jul 19, 2016 | 10.36 | 10.38 | 10.09 | 10.16 | 72,288 | -0.22(-2.12%) |
Jul 18, 2016 | 10.36 | 10.50 | 10.28 | 10.38 | 74,345 | +0.02(+0.19%) |
Jul 15, 2016 | 10.45 | 10.48 | 10.25 | 10.36 | 93,986 | -0.04(-0.38%) |
Jul 14, 2016 | 10.48 | 10.63 | 10.28 | 10.40 | 164,059 | -0.03(-0.29%) |
Jul 13, 2016 | 10.43 | 10.63 | 10.33 | 10.43 | 192,445 | +0.02(+0.19%) |
Jul 12, 2016 | 10.25 | 10.47 | 10.10 | 10.41 | 152,433 | +0.23(+2.26%) |
Jul 11, 2016 | 10.14 | 10.32 | 9.995 | 10.18 | 159,593 | +0.08(+0.79%) |
Jul 08, 2016 | 9.550 | 10.35 | 9.470 | 10.10 | 258,957 | +0.63(+6.65%) |
Jul 07, 2016 | 9.480 | 9.750 | 9.400 | 9.470 | 266,129 | -0.30(-3.07%) |
Jul 05, 2016 | 9.800 | 9.930 | 9.540 | 9.770 | 149,508 | -0.09(-0.91%) |
Jul 01, 2016 | 9.330 | 9.860 | 9.860 | 9.860 | 172,300 | +0.53(+5.68%) |
Jun 30, 2016 | 9.170 | 9.350 | 9.030 | 9.330 | 155,576 | +0.15(+1.63%) |
Jun 29, 2016 | 9.140 | 9.320 | 8.841 | 9.180 | 149,842 | +0.11(+1.21%) |
Jun 28, 2016 | 9.200 | 9.453 | 8.990 | 9.070 | 434,355 | -0.04(-0.44%) |
Jun 27, 2016 | 9.480 | 9.490 | 8.990 | 9.110 | 306,554 | -0.38(-4.00%) |
Jun 24, 2016 | 9.360 | 9.600 | 9.180 | 9.490 | 495,429 | -0.24(-2.47%) |
Jun 23, 2016 | 9.470 | 9.780 | 9.470 | 9.730 | 138,527 | +0.39(+4.18%) |
Jun 22, 2016 | 9.440 | 9.810 | 9.320 | 9.340 | 83,605 | -0.11(-1.16%) |
Jun 21, 2016 | 9.390 | 9.470 | 9.210 | 9.450 | 151,864 | +0.06(+0.64%) |
Jun 20, 2016 | 9.340 | 9.702 | 9.320 | 9.390 | 100,250 | +0.12(+1.29%) |
Jun 17, 2016 | 9.280 | 9.490 | 9.140 | 9.270 | 221,357 | +0.02(+0.22%) |
Jun 16, 2016 | 9.120 | 9.300 | 8.845 | 9.250 | 118,214 | +0.11(+1.20%) |
Jun 15, 2016 | 9.190 | 9.480 | 9.100 | 9.140 | 150,144 | -0.01(-0.11%) |
Jun 14, 2016 | 9.250 | 9.370 | 9.000 | 9.150 | 211,564 | -0.14(-1.51%) |
Jun 13, 2016 | 9.550 | 9.900 | 9.255 | 9.290 | 174,118 | -0.26(-2.72%) |
Jun 10, 2016 | 9.880 | 10.00 | 9.495 | 9.550 | 224,821 | -0.45(-4.50%) |
Jun 09, 2016 | 10.10 | 10.10 | 9.800 | 10.00 | 193,856 | -0.13(-1.28%) |
Jun 08, 2016 | 9.990 | 10.20 | 9.920 | 10.13 | 171,120 | +0.14(+1.40%) |
Jun 07, 2016 | 9.640 | 10.09 | 9.640 | 9.990 | 211,956 | +0.33(+3.42%) |
Jun 06, 2016 | 9.450 | 9.730 | 9.330 | 9.660 | 194,797 | +0.19(+2.01%) |
Jun 03, 2016 | 9.360 | 9.470 | 9.230 | 9.470 | 216,748 | +0.09(+0.96%) |
Jun 02, 2016 | 9.110 | 9.650 | 8.970 | 9.380 | 268,678 | +0.28(+3.08%) |
Jun 01, 2016 | 9.240 | 9.370 | 8.910 | 9.100 | 1,005,206 | -0.16(-1.73%) |
May 31, 2016 | 9.890 | 9.900 | 9.220 | 9.260 | 471,022 | -0.63(-6.37%) |
May 27, 2016 | 9.380 | 9.890 | 9.890 | 9.890 | 241,400 | +0.47(+4.99%) |
May 26, 2016 | 9.110 | 9.449 | 9.110 | 9.420 | 196,570 | +0.37(+4.09%) |
May 25, 2016 | 8.870 | 9.150 | 8.754 | 9.050 | 99,450 | +0.21(+2.38%) |
May 24, 2016 | 8.910 | 9.200 | 8.750 | 8.840 | 214,663 | -0.07(-0.79%) |
May 23, 2016 | 8.950 | 9.240 | 8.840 | 8.910 | 126,623 | -0.08(-0.89%) |
May 20, 2016 | 8.680 | 9.020 | 8.620 | 8.990 | 121,420 | +0.40(+4.66%) |
May 19, 2016 | 8.740 | 8.855 | 8.540 | 8.590 | 353,886 | -0.18(-2.05%) |
May 18, 2016 | 8.840 | 8.880 | 8.670 | 8.770 | 177,926 | -0.09(-1.02%) |
May 17, 2016 | 9.100 | 9.140 | 8.710 | 8.860 | 405,445 | -0.26(-2.85%) |
May 16, 2016 | 8.710 | 9.180 | 8.655 | 9.120 | 281,825 | +0.41(+4.71%) |
May 13, 2016 | 9.000 | 9.050 | 8.560 | 8.710 | 191,349 | -0.31(-3.44%) |
May 12, 2016 | 8.860 | 9.290 | 8.790 | 9.020 | 342,517 | +0.00(+0.00%) |
May 11, 2016 | 9.320 | 9.550 | 8.990 | 9.020 | 261,527 | -0.33(-3.53%) |
May 10, 2016 | 9.160 | 9.430 | 9.034 | 9.350 | 170,588 | +0.30(+3.31%) |
May 09, 2016 | 8.910 | 9.200 | 8.820 | 9.050 | 219,279 | +0.12(+1.34%) |
May 06, 2016 | 8.490 | 9.049 | 8.470 | 8.930 | 285,838 | +0.44(+5.18%) |
May 05, 2016 | 7.970 | 8.940 | 7.970 | 8.490 | 498,817 | +0.36(+4.43%) |
May 04, 2016 | 8.100 | 8.330 | 8.030 | 8.130 | 633,718 | +0.02(+0.25%) |
May 03, 2016 | 8.310 | 8.360 | 7.910 | 8.110 | 271,136 | -0.25(-2.99%) |