Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.700 | 9.965 | 9.500 | 9.940 | 1,074,217 | +0.17(+1.74%) |
Jul 28, 2016 | 9.910 | 9.970 | 9.650 | 9.770 | 845,264 | -0.16(-1.61%) |
Jul 27, 2016 | 9.620 | 9.980 | 9.600 | 9.930 | 1,261,701 | +0.41(+4.31%) |
Jul 26, 2016 | 9.260 | 9.570 | 9.200 | 9.520 | 1,143,816 | +0.23(+2.48%) |
Jul 25, 2016 | 9.300 | 9.380 | 9.105 | 9.290 | 708,456 | +0.05(+0.54%) |
Jul 22, 2016 | 9.350 | 9.400 | 9.150 | 9.240 | 1,108,950 | -0.11(-1.18%) |
Jul 21, 2016 | 9.290 | 9.570 | 9.170 | 9.350 | 1,795,645 | +0.06(+0.65%) |
Jul 20, 2016 | 8.790 | 9.310 | 8.650 | 9.290 | 1,445,099 | +0.58(+6.66%) |
Jul 19, 2016 | 8.980 | 9.050 | 8.640 | 8.710 | 1,031,497 | -0.28(-3.11%) |
Jul 18, 2016 | 8.890 | 9.080 | 8.780 | 8.990 | 799,643 | +0.12(+1.35%) |
Jul 15, 2016 | 8.670 | 8.910 | 8.650 | 8.870 | 1,043,074 | +0.23(+2.66%) |
Jul 14, 2016 | 8.690 | 8.800 | 8.530 | 8.640 | 1,014,379 | +0.09(+1.05%) |
Jul 13, 2016 | 9.210 | 9.230 | 8.490 | 8.550 | 1,579,622 | -0.56(-6.15%) |
Jul 12, 2016 | 9.220 | 9.330 | 9.020 | 9.110 | 1,373,339 | +0.03(+0.33%) |
Jul 11, 2016 | 9.270 | 9.330 | 8.960 | 9.080 | 1,870,302 | -0.03(-0.33%) |
Jul 08, 2016 | 9.090 | 9.280 | 9.110 | 9.110 | 1,381,336 | +0.00(+0.00%) |
Jul 07, 2016 | 8.930 | 9.170 | 8.883 | 9.110 | 982,052 | +0.55(+6.43%) |
Jul 05, 2016 | 8.970 | 9.000 | 8.430 | 8.560 | 1,196,457 | -0.57(-6.24%) |
Jul 01, 2016 | 8.620 | 9.130 | 9.130 | 9.130 | 1,216,200 | +0.50(+5.79%) |
Jun 30, 2016 | 8.430 | 8.760 | 8.300 | 8.630 | 1,279,231 | +0.20(+2.37%) |
Jun 29, 2016 | 8.330 | 8.465 | 8.090 | 8.430 | 1,186,933 | +0.26(+3.18%) |
Jun 28, 2016 | 7.940 | 8.180 | 7.913 | 8.170 | 1,475,826 | +0.39(+5.01%) |
Jun 27, 2016 | 8.360 | 8.480 | 7.700 | 7.780 | 2,590,743 | -0.66(-7.82%) |
Jun 24, 2016 | 8.710 | 9.100 | 8.440 | 8.440 | 2,171,373 | -0.75(-8.16%) |
Jun 23, 2016 | 8.740 | 9.210 | 8.670 | 9.190 | 1,431,831 | +0.56(+6.49%) |
Jun 22, 2016 | 8.600 | 9.050 | 8.420 | 8.630 | 1,133,005 | +0.03(+0.35%) |
Jun 21, 2016 | 8.710 | 8.710 | 8.418 | 8.600 | 1,254,064 | -0.10(-1.09%) |
Jun 20, 2016 | 8.670 | 8.860 | 8.512 | 8.695 | 1,355,754 | +0.18(+2.05%) |
Jun 17, 2016 | 9.090 | 9.090 | 8.470 | 8.520 | 2,058,434 | -0.55(-6.06%) |
Jun 16, 2016 | 8.990 | 9.080 | 8.690 | 9.070 | 1,270,928 | +0.02(+0.22%) |
Jun 15, 2016 | 8.980 | 9.280 | 8.820 | 9.050 | 1,172,292 | +0.17(+1.91%) |
Jun 14, 2016 | 8.660 | 8.890 | 8.610 | 8.880 | 1,446,688 | +0.21(+2.42%) |
Jun 13, 2016 | 8.650 | 8.920 | 8.620 | 8.670 | 1,494,386 | -0.08(-0.91%) |
Jun 10, 2016 | 8.790 | 8.970 | 8.603 | 8.750 | 1,586,866 | -0.22(-2.45%) |
Jun 09, 2016 | 9.080 | 9.230 | 8.910 | 8.970 | 1,660,562 | -0.24(-2.61%) |
Jun 08, 2016 | 9.200 | 9.270 | 8.910 | 9.210 | 1,291,422 | +0.04(+0.44%) |
Jun 07, 2016 | 9.400 | 9.410 | 8.880 | 9.170 | 1,538,909 | -0.33(-3.47%) |
Jun 06, 2016 | 9.620 | 9.620 | 8.600 | 9.500 | 2,551,145 | -0.13(-1.35%) |
Jun 03, 2016 | 10.35 | 10.35 | 9.590 | 9.630 | 2,235,164 | -0.76(-7.31%) |
Jun 02, 2016 | 9.960 | 10.39 | 9.960 | 10.39 | 1,939,184 | +0.43(+4.32%) |
Jun 01, 2016 | 9.980 | 10.14 | 9.760 | 9.960 | 2,173,170 | -0.10(-0.99%) |
May 31, 2016 | 9.960 | 10.38 | 9.885 | 10.06 | 2,008,608 | +0.06(+0.60%) |
May 27, 2016 | 9.900 | 10.00 | 10.00 | 10.00 | 638,800 | +0.11(+1.11%) |
May 26, 2016 | 10.05 | 10.10 | 9.770 | 9.890 | 1,082,476 | -0.18(-1.79%) |
May 25, 2016 | 9.830 | 10.10 | 9.680 | 10.07 | 1,220,275 | +0.37(+3.81%) |
May 24, 2016 | 9.420 | 9.725 | 9.390 | 9.700 | 1,480,992 | +0.38(+4.08%) |
May 23, 2016 | 9.150 | 9.490 | 9.080 | 9.320 | 1,020,931 | +0.17(+1.86%) |
May 20, 2016 | 8.960 | 9.220 | 8.920 | 9.150 | 1,254,602 | +0.24(+2.69%) |
May 19, 2016 | 9.000 | 9.300 | 8.770 | 8.910 | 960,272 | -0.16(-1.76%) |
May 18, 2016 | 8.800 | 9.255 | 8.790 | 9.070 | 1,092,140 | +0.24(+2.72%) |
May 17, 2016 | 9.000 | 9.290 | 8.790 | 8.830 | 1,329,110 | -0.25(-2.75%) |
May 16, 2016 | 8.830 | 9.230 | 8.720 | 9.080 | 1,545,248 | +0.34(+3.89%) |
May 13, 2016 | 8.510 | 8.910 | 8.450 | 8.740 | 1,254,611 | +0.17(+1.98%) |
May 12, 2016 | 8.740 | 8.820 | 8.220 | 8.570 | 1,861,424 | -0.06(-0.70%) |
May 11, 2016 | 9.810 | 9.810 | 8.620 | 8.630 | 2,720,845 | -1.22(-12.39%) |
May 10, 2016 | 10.34 | 10.54 | 9.370 | 9.850 | 2,597,766 | +0.13(+1.34%) |
May 09, 2016 | 9.510 | 9.904 | 9.490 | 9.720 | 1,496,925 | +0.22(+2.32%) |
May 06, 2016 | 9.500 | 9.900 | 9.250 | 9.500 | 1,337,180 | -0.13(-1.35%) |
May 05, 2016 | 9.990 | 10.10 | 9.440 | 9.630 | 1,000,926 | -0.27(-2.73%) |
May 04, 2016 | 10.11 | 10.12 | 9.820 | 9.900 | 1,558,685 | -0.32(-3.13%) |
May 03, 2016 | 10.67 | 10.72 | 10.18 | 10.22 | 1,246,133 | -0.63(-5.81%) |