Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.040 | 8.140 | 8.000 | 8.000 | 8,813 | -0.09(-1.11%) |
Jul 28, 2016 | 8.120 | 8.141 | 8.060 | 8.090 | 2,878 | -0.02(-0.25%) |
Jul 27, 2016 | 8.200 | 8.200 | 8.050 | 8.110 | 11,634 | +0.05(+0.62%) |
Jul 26, 2016 | 8.230 | 8.523 | 8.000 | 8.060 | 10,028 | +0.02(+0.25%) |
Jul 25, 2016 | 8.190 | 8.250 | 7.980 | 8.040 | 13,858 | +0.04(+0.50%) |
Jul 22, 2016 | 8.080 | 8.360 | 8.000 | 8.000 | 25,965 | -0.01(-0.12%) |
Jul 21, 2016 | 8.420 | 8.420 | 8.000 | 8.010 | 12,192 | -0.05(-0.62%) |
Jul 20, 2016 | 8.630 | 8.630 | 8.040 | 8.060 | 21,344 | -0.19(-2.30%) |
Jul 19, 2016 | 8.660 | 8.660 | 8.030 | 8.250 | 13,567 | -0.35(-4.07%) |
Jul 18, 2016 | 8.380 | 8.980 | 8.380 | 8.600 | 25,002 | +0.11(+1.30%) |
Jul 15, 2016 | 8.250 | 8.560 | 8.200 | 8.490 | 24,904 | +0.24(+2.91%) |
Jul 14, 2016 | 8.120 | 8.390 | 7.820 | 8.250 | 14,797 | +0.15(+1.85%) |
Jul 13, 2016 | 8.170 | 8.390 | 7.000 | 8.100 | 25,470 | +0.01(+0.12%) |
Jul 12, 2016 | 8.545 | 8.545 | 8.090 | 8.090 | 20,058 | -0.02(-0.25%) |
Jul 11, 2016 | 8.210 | 8.210 | 8.010 | 8.110 | 11,609 | -0.03(-0.37%) |
Jul 08, 2016 | 8.110 | 8.070 | 8.000 | 8.140 | 28,265 | +0.07(+0.87%) |
Jul 07, 2016 | 8.570 | 8.570 | 7.950 | 8.070 | 43,481 | -0.29(-3.47%) |
Jul 05, 2016 | 8.250 | 8.431 | 7.950 | 8.360 | 34,873 | +0.29(+3.59%) |
Jul 01, 2016 | 8.040 | 8.070 | 8.070 | 8.070 | 30,300 | +0.04(+0.50%) |
Jun 30, 2016 | 7.830 | 8.250 | 7.050 | 8.030 | 76,288 | +0.26(+3.35%) |
Jun 29, 2016 | 7.220 | 8.190 | 6.762 | 7.770 | 41,275 | +0.63(+8.82%) |
Jun 28, 2016 | 6.610 | 7.190 | 6.520 | 7.140 | 86,071 | +0.44(+6.57%) |
Jun 27, 2016 | 5.820 | 6.930 | 5.820 | 6.700 | 99,635 | +0.70(+11.67%) |
Jun 24, 2016 | 5.250 | 6.130 | 5.250 | 6.000 | 821,613 | +0.65(+12.15%) |
Jun 23, 2016 | 5.110 | 5.570 | 4.900 | 5.350 | 112,623 | +0.32(+6.36%) |
Jun 22, 2016 | 5.990 | 5.990 | 5.020 | 5.030 | 35,200 | -0.02(-0.40%) |
Jun 21, 2016 | 5.250 | 5.250 | 4.950 | 5.050 | 53,922 | -0.12(-2.32%) |
Jun 20, 2016 | 5.500 | 6.000 | 5.130 | 5.170 | 62,348 | -0.23(-4.26%) |
Jun 17, 2016 | 5.380 | 5.670 | 5.380 | 5.400 | 35,850 | +0.06(+1.12%) |
Jun 16, 2016 | 5.370 | 5.460 | 5.080 | 5.340 | 34,571 | +0.03(+0.56%) |
Jun 15, 2016 | 5.210 | 5.920 | 5.040 | 5.310 | 45,342 | +0.07(+1.34%) |
Jun 14, 2016 | 5.410 | 5.490 | 5.100 | 5.240 | 25,713 | -0.17(-3.14%) |
Jun 13, 2016 | 5.630 | 5.720 | 5.380 | 5.410 | 48,448 | -0.35(-6.08%) |
Jun 10, 2016 | 5.920 | 6.100 | 5.391 | 5.760 | 65,547 | -0.14(-2.37%) |
Jun 09, 2016 | 5.800 | 6.200 | 5.800 | 5.900 | 38,547 | +0.15(+2.61%) |
Jun 08, 2016 | 5.520 | 5.910 | 5.500 | 5.750 | 259,397 | +0.23(+4.17%) |
Jun 07, 2016 | 5.680 | 5.800 | 5.510 | 5.520 | 41,068 | -0.14(-2.47%) |
Jun 06, 2016 | 5.770 | 5.840 | 5.540 | 5.660 | 34,063 | -0.22(-3.74%) |
Jun 03, 2016 | 6.090 | 6.100 | 5.770 | 5.880 | 24,804 | -0.23(-3.76%) |
Jun 02, 2016 | 6.300 | 6.990 | 5.935 | 6.110 | 108,912 | -0.09(-1.45%) |
Jun 01, 2016 | 6.260 | 6.500 | 6.030 | 6.200 | 35,433 | -0.18(-2.82%) |
May 31, 2016 | 6.540 | 6.650 | 6.260 | 6.380 | 20,630 | -0.14(-2.15%) |
May 27, 2016 | 6.650 | 6.520 | 6.520 | 6.520 | 17,200 | -0.14(-2.10%) |
May 26, 2016 | 6.790 | 6.900 | 6.620 | 6.660 | 14,253 | -0.13(-1.91%) |
May 25, 2016 | 7.650 | 7.650 | 6.770 | 6.790 | 33,811 | -0.18(-2.58%) |
May 24, 2016 | 7.780 | 7.780 | 6.500 | 6.970 | 37,560 | -0.19(-2.65%) |
May 23, 2016 | 7.440 | 7.440 | 7.110 | 7.160 | 10,149 | +0.00(+0.00%) |
May 20, 2016 | 7.010 | 7.700 | 6.970 | 7.160 | 8,401 | +0.19(+2.73%) |
May 19, 2016 | 7.260 | 7.800 | 6.870 | 6.970 | 14,085 | -0.43(-5.81%) |
May 18, 2016 | 7.620 | 7.870 | 7.240 | 7.400 | 11,656 | +0.13(+1.79%) |
May 17, 2016 | 8.120 | 8.400 | 7.210 | 7.270 | 15,360 | -0.36(-4.72%) |
May 16, 2016 | 7.590 | 7.710 | 7.230 | 7.630 | 6,705 | +0.41(+5.68%) |
May 13, 2016 | 7.190 | 7.320 | 7.000 | 7.220 | 6,780 | +0.02(+0.28%) |
May 12, 2016 | 7.470 | 7.515 | 7.190 | 7.200 | 7,878 | -0.15(-2.04%) |
May 11, 2016 | 6.980 | 7.700 | 6.980 | 7.350 | 14,014 | -0.39(-5.04%) |
May 10, 2016 | 7.860 | 7.900 | 7.465 | 7.740 | 12,477 | -0.05(-0.64%) |
May 09, 2016 | 7.800 | 7.980 | 7.450 | 7.790 | 14,142 | -0.11(-1.39%) |
May 06, 2016 | 8.600 | 8.600 | 7.810 | 7.900 | 15,381 | -1.07(-11.93%) |
May 05, 2016 | 8.900 | 9.070 | 8.470 | 8.970 | 27,879 | +0.25(+2.87%) |
May 04, 2016 | 8.930 | 9.090 | 8.630 | 8.720 | 12,280 | -0.37(-4.07%) |
May 03, 2016 | 9.460 | 9.460 | 9.050 | 9.090 | 6,686 | -0.61(-6.29%) |