Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.511 | 8.694 | 8.505 | 8.545 | 88,527,224 | -0.03(-0.39%) |
Jul 28, 2016 | 8.626 | 8.680 | 8.403 | 8.579 | 210,580,480 | -0.76(-8.16%) |
Jul 27, 2016 | 9.355 | 9.443 | 9.281 | 9.342 | 51,280,908 | -0.01(-0.14%) |
Jul 26, 2016 | 9.267 | 9.369 | 9.240 | 9.355 | 42,174,932 | +0.12(+1.32%) |
Jul 25, 2016 | 9.254 | 9.314 | 9.187 | 9.234 | 39,289,780 | -0.01(-0.07%) |
Jul 22, 2016 | 9.294 | 9.300 | 9.154 | 9.240 | 37,645,124 | -0.05(-0.57%) |
Jul 21, 2016 | 9.260 | 9.374 | 9.254 | 9.294 | 61,064,580 | +0.12(+1.31%) |
Jul 20, 2016 | 9.087 | 9.200 | 9.053 | 9.174 | 33,832,740 | +0.06(+0.66%) |
Jul 19, 2016 | 9.053 | 9.160 | 9.013 | 9.114 | 39,214,456 | +0.00(+0.00%) |
Jul 18, 2016 | 9.053 | 9.134 | 8.960 | 9.114 | 33,768,640 | +0.05(+0.59%) |
Jul 15, 2016 | 9.100 | 9.127 | 9.033 | 9.060 | 29,275,898 | -0.01(-0.15%) |
Jul 14, 2016 | 9.060 | 9.147 | 9.047 | 9.073 | 47,515,580 | +0.07(+0.82%) |
Jul 13, 2016 | 9.007 | 9.020 | 8.887 | 9.000 | 40,110,052 | +0.02(+0.22%) |
Jul 12, 2016 | 8.933 | 9.040 | 8.933 | 8.980 | 46,909,048 | +0.12(+1.36%) |
Jul 11, 2016 | 8.793 | 8.900 | 8.766 | 8.860 | 42,875,264 | +0.12(+1.37%) |
Jul 08, 2016 | 8.606 | 8.793 | 8.513 | 8.740 | 68,815,352 | +0.23(+2.67%) |
Jul 07, 2016 | 8.392 | 8.573 | 8.392 | 8.513 | 50,134,356 | +0.12(+1.43%) |
Jul 06, 2016 | 8.226 | 8.399 | 8.152 | 8.392 | 52,551,324 | +0.11(+1.37%) |
Jul 05, 2016 | 8.392 | 8.406 | 8.219 | 8.279 | 45,295,044 | -0.21(-2.52%) |
Jul 01, 2016 | 8.599 | 8.493 | 8.493 | 8.493 | 67,501,224 | +0.10(+1.19%) |
Jun 30, 2016 | 8.386 | 8.392 | 8.185 | 8.392 | 67,373,416 | +0.01(+0.16%) |
Jun 29, 2016 | 8.339 | 8.399 | 8.252 | 8.379 | 47,831,204 | +0.11(+1.29%) |
Jun 28, 2016 | 8.292 | 8.306 | 8.152 | 8.272 | 60,863,304 | +0.15(+1.89%) |
Jun 27, 2016 | 8.299 | 8.299 | 8.014 | 8.119 | 79,105,344 | -0.24(-2.88%) |
Jun 24, 2016 | 8.539 | 8.616 | 8.312 | 8.359 | 145,114,960 | -0.59(-6.57%) |
Jun 23, 2016 | 8.873 | 8.953 | 8.867 | 8.947 | 36,719,516 | +0.15(+1.67%) |
Jun 22, 2016 | 8.833 | 8.887 | 8.780 | 8.800 | 30,953,530 | -0.03(-0.30%) |
Jun 21, 2016 | 8.973 | 8.973 | 8.800 | 8.826 | 55,000,844 | -0.13(-1.49%) |
Jun 20, 2016 | 8.940 | 9.047 | 8.940 | 8.960 | 44,433,972 | +0.11(+1.21%) |
Jun 17, 2016 | 8.786 | 8.947 | 8.780 | 8.853 | 55,963,996 | +0.09(+1.07%) |
Jun 16, 2016 | 8.633 | 8.773 | 8.579 | 8.760 | 39,810,244 | +0.07(+0.85%) |
Jun 15, 2016 | 8.619 | 8.786 | 8.599 | 8.686 | 38,686,756 | +0.11(+1.32%) |
Jun 14, 2016 | 8.673 | 8.726 | 8.519 | 8.573 | 45,747,092 | -0.09(-1.08%) |
Jun 13, 2016 | 8.726 | 8.766 | 8.653 | 8.666 | 31,067,716 | -0.08(-0.92%) |
Jun 10, 2016 | 8.793 | 8.846 | 8.713 | 8.746 | 41,013,032 | -0.11(-1.21%) |
Jun 09, 2016 | 8.853 | 8.880 | 8.773 | 8.853 | 29,766,196 | -0.07(-0.75%) |
Jun 08, 2016 | 8.980 | 9.007 | 8.913 | 8.920 | 27,080,830 | -0.01(-0.15%) |
Jun 07, 2016 | 8.833 | 8.980 | 8.800 | 8.933 | 41,422,560 | +0.13(+1.52%) |
Jun 06, 2016 | 8.733 | 8.820 | 8.706 | 8.800 | 38,325,964 | +0.09(+1.07%) |
Jun 03, 2016 | 8.773 | 8.773 | 8.613 | 8.706 | 59,687,140 | -0.11(-1.29%) |
Jun 02, 2016 | 8.740 | 8.893 | 8.710 | 8.820 | 62,328,844 | +0.07(+0.76%) |
Jun 01, 2016 | 8.967 | 8.973 | 8.660 | 8.753 | 87,187,368 | -0.25(-2.82%) |
May 31, 2016 | 9.007 | 9.053 | 8.947 | 9.007 | 39,085,844 | +0.03(+0.30%) |
May 27, 2016 | 9.000 | 8.980 | 8.980 | 8.980 | 25,856,464 | -0.01(-0.07%) |
May 26, 2016 | 9.073 | 9.134 | 8.927 | 8.987 | 27,510,076 | -0.04(-0.44%) |
May 25, 2016 | 8.900 | 9.080 | 8.900 | 9.027 | 39,294,876 | +0.15(+1.73%) |
May 24, 2016 | 8.786 | 8.880 | 8.786 | 8.873 | 29,526,516 | +0.11(+1.22%) |
May 23, 2016 | 8.773 | 8.813 | 8.753 | 8.766 | 24,313,946 | -0.04(-0.45%) |
May 20, 2016 | 8.780 | 8.853 | 8.766 | 8.806 | 29,154,120 | +0.07(+0.76%) |
May 19, 2016 | 8.746 | 8.810 | 8.693 | 8.740 | 36,121,428 | -0.05(-0.53%) |
May 18, 2016 | 8.760 | 8.907 | 8.713 | 8.786 | 35,211,780 | +0.01(+0.15%) |
May 17, 2016 | 8.773 | 8.887 | 8.726 | 8.773 | 51,162,880 | -0.12(-1.35%) |
May 16, 2016 | 8.826 | 8.930 | 8.820 | 8.893 | 31,845,566 | +0.07(+0.76%) |
May 13, 2016 | 8.907 | 9.027 | 8.793 | 8.826 | 41,161,544 | -0.09(-0.97%) |
May 12, 2016 | 8.947 | 8.993 | 8.793 | 8.913 | 37,120,512 | +0.02(+0.23%) |
May 11, 2016 | 8.973 | 9.040 | 8.880 | 8.893 | 30,299,270 | -0.11(-1.26%) |
May 10, 2016 | 8.933 | 9.027 | 8.933 | 9.007 | 35,322,480 | +0.11(+1.28%) |
May 09, 2016 | 8.960 | 9.013 | 8.867 | 8.893 | 32,352,474 | -0.08(-0.89%) |
May 06, 2016 | 8.853 | 9.000 | 8.840 | 8.973 | 34,874,840 | +0.08(+0.90%) |
May 05, 2016 | 8.913 | 8.963 | 8.826 | 8.893 | 35,701,232 | +0.01(+0.08%) |
May 04, 2016 | 8.873 | 8.933 | 8.773 | 8.887 | 43,274,732 | -0.08(-0.89%) |
May 03, 2016 | 9.013 | 9.047 | 8.780 | 8.967 | 68,277,136 | -0.13(-1.40%) |