Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.380 | 9.785 | 9.270 | 9.750 | 682,785 | +0.37(+3.94%) |
Jul 28, 2016 | 9.100 | 9.475 | 9.070 | 9.380 | 899,021 | +0.25(+2.74%) |
Jul 27, 2016 | 8.900 | 9.250 | 8.900 | 9.130 | 242,833 | +0.27(+3.05%) |
Jul 26, 2016 | 8.800 | 8.930 | 8.745 | 8.860 | 528,204 | +0.03(+0.34%) |
Jul 25, 2016 | 8.850 | 8.880 | 8.760 | 8.830 | 247,439 | -0.07(-0.79%) |
Jul 22, 2016 | 8.910 | 8.960 | 8.690 | 8.900 | 369,867 | -0.03(-0.34%) |
Jul 21, 2016 | 8.870 | 9.030 | 8.870 | 8.930 | 290,377 | +0.06(+0.68%) |
Jul 20, 2016 | 8.890 | 9.000 | 8.760 | 8.870 | 444,330 | -0.02(-0.22%) |
Jul 19, 2016 | 8.880 | 9.090 | 8.810 | 8.890 | 201,443 | -0.03(-0.34%) |
Jul 18, 2016 | 8.890 | 9.010 | 8.815 | 8.920 | 298,321 | +0.01(+0.11%) |
Jul 15, 2016 | 8.980 | 8.980 | 8.500 | 8.910 | 328,601 | +0.00(+0.00%) |
Jul 14, 2016 | 8.850 | 8.970 | 8.740 | 8.910 | 312,143 | +0.11(+1.25%) |
Jul 13, 2016 | 8.890 | 8.970 | 8.730 | 8.800 | 397,510 | -0.07(-0.79%) |
Jul 12, 2016 | 8.920 | 9.070 | 8.700 | 8.870 | 756,722 | +0.02(+0.23%) |
Jul 11, 2016 | 8.500 | 8.855 | 8.460 | 8.850 | 366,072 | +0.34(+4.00%) |
Jul 08, 2016 | 8.440 | 8.520 | 8.360 | 8.510 | 538,324 | +0.15(+1.79%) |
Jul 07, 2016 | 8.840 | 8.850 | 8.340 | 8.360 | 388,436 | -0.24(-2.79%) |
Jul 05, 2016 | 8.730 | 8.730 | 8.420 | 8.600 | 547,509 | -0.26(-2.93%) |
Jul 01, 2016 | 8.830 | 8.860 | 8.860 | 8.860 | 417,700 | +0.03(+0.34%) |
Jun 30, 2016 | 8.200 | 8.840 | 8.190 | 8.830 | 896,197 | +0.64(+7.81%) |
Jun 29, 2016 | 8.290 | 8.380 | 8.140 | 8.190 | 470,526 | +0.01(+0.12%) |
Jun 28, 2016 | 8.180 | 8.310 | 8.025 | 8.180 | 386,824 | +0.23(+2.89%) |
Jun 27, 2016 | 8.510 | 8.510 | 7.900 | 7.950 | 593,348 | -0.67(-7.77%) |
Jun 24, 2016 | 8.480 | 8.720 | 8.340 | 8.620 | 944,186 | -0.27(-3.04%) |
Jun 23, 2016 | 8.700 | 9.025 | 8.630 | 8.890 | 734,284 | +0.31(+3.61%) |
Jun 22, 2016 | 8.410 | 8.610 | 8.230 | 8.580 | 797,395 | +0.17(+2.02%) |
Jun 21, 2016 | 8.460 | 8.550 | 8.340 | 8.410 | 383,578 | +0.03(+0.36%) |
Jun 20, 2016 | 8.440 | 8.600 | 8.340 | 8.380 | 726,196 | +0.01(+0.12%) |
Jun 17, 2016 | 8.450 | 8.560 | 8.310 | 8.370 | 1,227,780 | -0.10(-1.18%) |
Jun 16, 2016 | 8.590 | 8.730 | 8.380 | 8.470 | 302,939 | -0.13(-1.51%) |
Jun 15, 2016 | 8.660 | 8.840 | 8.560 | 8.600 | 380,322 | -0.06(-0.69%) |
Jun 14, 2016 | 8.810 | 8.970 | 8.520 | 8.660 | 399,915 | -0.22(-2.48%) |
Jun 13, 2016 | 8.960 | 9.190 | 8.800 | 8.880 | 774,611 | -0.08(-0.89%) |
Jun 10, 2016 | 9.300 | 9.310 | 8.910 | 8.960 | 569,876 | -0.34(-3.71%) |
Jun 09, 2016 | 9.360 | 9.360 | 9.190 | 9.305 | 460,822 | -0.12(-1.33%) |
Jun 08, 2016 | 9.640 | 9.710 | 9.400 | 9.430 | 330,168 | -0.21(-2.18%) |
Jun 07, 2016 | 9.510 | 9.700 | 9.430 | 9.640 | 386,510 | +0.19(+2.01%) |
Jun 06, 2016 | 9.490 | 9.680 | 9.370 | 9.450 | 548,058 | -0.02(-0.21%) |
Jun 03, 2016 | 9.640 | 9.700 | 9.420 | 9.470 | 676,422 | -0.15(-1.56%) |
Jun 02, 2016 | 9.430 | 9.660 | 9.370 | 9.620 | 407,147 | +0.21(+2.18%) |
Jun 01, 2016 | 9.130 | 9.440 | 9.000 | 9.415 | 611,285 | +0.20(+2.23%) |
May 31, 2016 | 9.110 | 9.439 | 9.050 | 9.210 | 1,375,970 | +0.25(+2.79%) |
May 27, 2016 | 8.380 | 8.960 | 8.960 | 8.960 | 8,467,700 | +0.34(+3.94%) |
May 26, 2016 | 9.400 | 9.510 | 8.340 | 8.620 | 5,307,199 | -1.25(-12.66%) |
May 25, 2016 | 9.790 | 9.900 | 9.740 | 9.870 | 202,327 | +0.11(+1.13%) |
May 24, 2016 | 9.650 | 9.790 | 9.600 | 9.760 | 227,735 | +0.10(+1.04%) |
May 23, 2016 | 9.420 | 9.740 | 9.340 | 9.660 | 306,962 | +0.08(+0.84%) |
May 20, 2016 | 9.410 | 9.600 | 9.340 | 9.580 | 190,959 | +0.24(+2.57%) |
May 19, 2016 | 9.210 | 9.460 | 9.125 | 9.340 | 210,734 | +0.03(+0.32%) |
May 18, 2016 | 9.190 | 9.560 | 9.190 | 9.310 | 266,953 | +0.08(+0.87%) |
May 17, 2016 | 9.330 | 9.560 | 9.142 | 9.230 | 295,723 | -0.09(-0.97%) |
May 16, 2016 | 9.410 | 9.690 | 9.230 | 9.320 | 275,470 | +0.00(+0.00%) |
May 13, 2016 | 9.190 | 9.440 | 9.190 | 9.320 | 201,527 | +0.12(+1.30%) |
May 12, 2016 | 9.550 | 9.670 | 9.190 | 9.200 | 243,247 | -0.31(-3.26%) |
May 11, 2016 | 9.160 | 9.660 | 9.142 | 9.510 | 350,035 | +0.32(+3.48%) |
May 10, 2016 | 9.100 | 9.230 | 8.940 | 9.190 | 313,040 | +0.10(+1.10%) |
May 09, 2016 | 9.200 | 9.290 | 9.010 | 9.090 | 201,593 | -0.20(-2.15%) |
May 06, 2016 | 9.270 | 9.490 | 9.240 | 9.290 | 214,165 | +0.02(+0.22%) |
May 05, 2016 | 9.680 | 9.690 | 9.260 | 9.270 | 341,991 | -0.33(-3.44%) |
May 04, 2016 | 9.640 | 10.43 | 9.460 | 9.600 | 671,637 | +0.34(+3.67%) |
May 03, 2016 | 9.440 | 9.520 | 9.220 | 9.260 | 534,953 | -0.33(-3.44%) |