Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2016 | 8.200 | 8.570 | 8.570 | 8.570 | 700 | +0.36(+4.38%) |
Jul 27, 2016 | 8.500 | 8.500 | 8.180 | 8.210 | 12,196 | -0.37(-4.31%) |
Jul 26, 2016 | 9.050 | 9.050 | 8.580 | 8.580 | 4,620 | -0.42(-4.67%) |
Jul 25, 2016 | 8.450 | 9.000 | 8.400 | 9.000 | 5,093 | +0.67(+8.04%) |
Jul 22, 2016 | 8.330 | 8.330 | 8.330 | 8.330 | 674 | -0.07(-0.83%) |
Jul 21, 2016 | 8.550 | 8.550 | 8.265 | 8.400 | 1,975 | +0.05(+0.65%) |
Jul 20, 2016 | 8.260 | 8.369 | 8.230 | 8.346 | 3,221 | -0.05(-0.59%) |
Jul 19, 2016 | 8.339 | 8.395 | 8.339 | 8.395 | 869 | +0.08(+1.02%) |
Jul 18, 2016 | 8.230 | 8.310 | 8.230 | 8.310 | 7,417 | +0.08(+0.97%) |
Jul 15, 2016 | 8.160 | 8.700 | 8.160 | 8.230 | 26,264 | +0.13(+1.60%) |
Jul 14, 2016 | 8.700 | 8.700 | 8.100 | 8.100 | 2,818 | -0.35(-4.14%) |
Jul 13, 2016 | 8.520 | 8.750 | 8.450 | 8.450 | 1,945 | -0.55(-6.11%) |
Jul 12, 2016 | 9.000 | 9.000 | 8.700 | 9.000 | 4,417 | +0.15(+1.69%) |
Jul 11, 2016 | 9.050 | 9.050 | 8.810 | 8.850 | 1,633 | -0.15(-1.67%) |
Jul 08, 2016 | 9.200 | 9.370 | 9.000 | 9.000 | 19,866 | -0.21(-2.28%) |
Jul 07, 2016 | 9.250 | 9.300 | 9.000 | 9.210 | 4,400 | -0.04(-0.43%) |
Jul 06, 2016 | 9.360 | 9.360 | 9.000 | 9.250 | 4,231 | -0.12(-1.28%) |
Jul 05, 2016 | 9.300 | 9.480 | 9.300 | 9.370 | 2,900 | -0.32(-3.30%) |
Jul 01, 2016 | 9.720 | 9.690 | 9.690 | 9.690 | 600 | -0.31(-3.12%) |
Jun 30, 2016 | 9.570 | 10.00 | 9.570 | 10.00 | 984 | +0.40(+4.19%) |
Jun 29, 2016 | 10.00 | 10.25 | 9.600 | 9.600 | 3,210 | -0.60(-5.88%) |
Jun 28, 2016 | 9.520 | 10.20 | 9.520 | 10.20 | 2,663 | +0.58(+6.08%) |
Jun 27, 2016 | 9.600 | 9.615 | 9.600 | 9.615 | 2,830 | +0.21(+2.29%) |
Jun 24, 2016 | 9.400 | 9.400 | 9.400 | 9.400 | 222 | -0.60(-6.00%) |
Jun 23, 2016 | 10.19 | 10.19 | 10.00 | 10.00 | 7,317 | -0.19(-1.86%) |
Jun 22, 2016 | 10.19 | 10.19 | 10.19 | 10.19 | 445 | +0.06(+0.59%) |
Jun 21, 2016 | 10.13 | 10.13 | 10.13 | 10.13 | 212 | +0.16(+1.60%) |
Jun 20, 2016 | 9.760 | 9.980 | 9.760 | 9.970 | 974 | -0.29(-2.83%) |
Jun 17, 2016 | 9.571 | 10.26 | 9.571 | 10.26 | 10,414 | +0.64(+6.65%) |
Jun 16, 2016 | 9.250 | 9.660 | 9.250 | 9.620 | 846 | +0.07(+0.73%) |
Jun 15, 2016 | 9.250 | 9.760 | 9.250 | 9.550 | 2,199 | -0.05(-0.52%) |
Jun 14, 2016 | 9.690 | 9.930 | 9.260 | 9.600 | 7,171 | -0.10(-1.03%) |
Jun 13, 2016 | 10.40 | 10.40 | 9.520 | 9.700 | 2,431 | -0.30(-3.00%) |
Jun 10, 2016 | 10.04 | 10.23 | 10.00 | 10.00 | 1,570 | +0.17(+1.73%) |
Jun 09, 2016 | 9.800 | 9.830 | 9.800 | 9.830 | 433 | -0.11(-1.11%) |
Jun 08, 2016 | 9.750 | 10.19 | 9.750 | 9.940 | 10,682 | +0.19(+1.95%) |
Jun 07, 2016 | 9.400 | 9.750 | 9.400 | 9.750 | 1,817 | +0.46(+4.95%) |
Jun 06, 2016 | 9.480 | 9.500 | 9.290 | 9.290 | 1,966 | +0.09(+0.98%) |
Jun 02, 2016 | 9.160 | 9.300 | 9.160 | 9.200 | 119 | -0.30(-3.16%) |
Jun 01, 2016 | 9.639 | 9.800 | 9.500 | 9.500 | 533 | -0.22(-2.31%) |
May 27, 2016 | 9.630 | 9.770 | 9.500 | 9.725 | 1 | -0.21(-2.16%) |
May 25, 2016 | 9.640 | 9.940 | 9.500 | 9.940 | 1 | -0.09(-0.90%) |
May 24, 2016 | 10.05 | 10.19 | 9.600 | 10.03 | 7,036 | +0.53(+5.58%) |
May 23, 2016 | 9.752 | 9.752 | 9.500 | 9.500 | 1,539 | -0.31(-3.16%) |
May 20, 2016 | 9.990 | 10.09 | 9.810 | 9.810 | 1,243 | +0.01(+0.10%) |
May 19, 2016 | 10.00 | 10.10 | 9.750 | 9.800 | 14,545 | -0.46(-4.48%) |
May 18, 2016 | 9.990 | 10.26 | 9.750 | 10.26 | 1,096 | +0.19(+1.89%) |
May 17, 2016 | 10.38 | 10.38 | 10.07 | 10.07 | 1,662 | -0.13(-1.27%) |
May 13, 2016 | 10.25 | 10.20 | 10.20 | 10.20 | 700 | +0.21(+2.10%) |
May 12, 2016 | 10.15 | 10.15 | 9.990 | 9.990 | 512 | -0.42(-4.03%) |
May 11, 2016 | 10.39 | 10.41 | 10.39 | 10.41 | 435 | +0.00(+0.00%) |
May 10, 2016 | 10.51 | 10.51 | 10.41 | 10.41 | 1,476 | -0.09(-0.86%) |
May 04, 2016 | 10.49 | 10.50 | 10.50 | 10.50 | 300 | -0.09(-0.85%) |