Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.800 | 7.830 | 7.725 | 7.800 | 123,546 | -0.03(-0.38%) |
Jul 28, 2016 | 7.950 | 7.950 | 7.790 | 7.830 | 260,412 | -0.07(-0.88%) |
Jul 27, 2016 | 7.990 | 7.990 | 7.890 | 7.900 | 93,941 | -0.04(-0.44%) |
Jul 26, 2016 | 8.040 | 8.100 | 7.910 | 7.935 | 93,751 | -0.17(-2.16%) |
Jul 25, 2016 | 8.110 | 8.150 | 7.970 | 8.110 | 384,062 | +0.09(+1.12%) |
Jul 22, 2016 | 7.840 | 8.040 | 7.720 | 8.020 | 191,053 | +0.14(+1.78%) |
Jul 21, 2016 | 7.850 | 7.909 | 7.750 | 7.880 | 218,342 | +0.07(+0.90%) |
Jul 20, 2016 | 7.910 | 7.930 | 7.710 | 7.810 | 441,130 | -0.12(-1.51%) |
Jul 19, 2016 | 8.020 | 8.020 | 7.870 | 7.930 | 183,821 | -0.15(-1.86%) |
Jul 18, 2016 | 8.080 | 8.103 | 7.960 | 8.080 | 186,790 | +0.02(+0.25%) |
Jul 15, 2016 | 8.160 | 8.170 | 8.030 | 8.060 | 132,775 | -0.09(-1.10%) |
Jul 14, 2016 | 8.290 | 8.290 | 8.060 | 8.150 | 167,125 | -0.03(-0.37%) |
Jul 13, 2016 | 8.200 | 8.340 | 8.161 | 8.180 | 181,025 | +0.06(+0.74%) |
Jul 12, 2016 | 8.000 | 8.130 | 7.920 | 8.120 | 284,257 | +0.13(+1.63%) |
Jul 11, 2016 | 8.170 | 8.200 | 7.930 | 7.990 | 456,238 | -0.12(-1.48%) |
Jul 08, 2016 | 7.970 | 8.150 | 7.910 | 8.110 | 373,760 | +0.20(+2.53%) |
Jul 07, 2016 | 8.120 | 8.130 | 7.897 | 7.910 | 1,238,142 | -0.04(-0.50%) |
Jul 06, 2016 | 7.950 | 7.960 | 7.830 | 7.950 | 222,648 | -0.08(-1.00%) |
Jul 05, 2016 | 8.080 | 8.080 | 7.750 | 8.030 | 394,677 | +0.05(+0.63%) |
Jul 01, 2016 | 8.150 | 7.980 | 7.980 | 7.980 | 475,000 | -0.27(-3.27%) |
Jun 30, 2016 | 8.280 | 8.350 | 8.100 | 8.250 | 331,348 | +0.00(+0.00%) |
Jun 29, 2016 | 8.450 | 8.450 | 8.230 | 8.250 | 268,225 | -0.16(-1.85%) |
Jun 28, 2016 | 8.570 | 8.570 | 8.400 | 8.406 | 108,052 | -0.02(-0.29%) |
Jun 27, 2016 | 8.560 | 8.640 | 8.400 | 8.430 | 380,270 | -0.15(-1.75%) |
Jun 24, 2016 | 8.500 | 8.590 | 8.430 | 8.580 | 182,831 | -0.03(-0.35%) |
Jun 23, 2016 | 8.700 | 8.710 | 8.590 | 8.610 | 120,052 | -0.10(-1.15%) |
Jun 22, 2016 | 8.770 | 8.790 | 8.700 | 8.710 | 100,313 | -0.03(-0.34%) |
Jun 21, 2016 | 8.890 | 8.892 | 8.700 | 8.740 | 231,991 | -0.25(-2.78%) |
Jun 20, 2016 | 9.010 | 9.050 | 8.960 | 8.990 | 92,062 | -0.07(-0.75%) |
Jun 17, 2016 | 8.990 | 9.070 | 8.910 | 9.058 | 92,415 | +0.14(+1.55%) |
Jun 16, 2016 | 9.000 | 9.000 | 8.880 | 8.920 | 113,209 | -0.09(-1.00%) |
Jun 15, 2016 | 9.150 | 9.150 | 8.960 | 9.010 | 116,973 | -0.15(-1.64%) |
Jun 14, 2016 | 9.190 | 9.220 | 9.040 | 9.160 | 88,229 | -0.05(-0.54%) |
Jun 13, 2016 | 9.325 | 9.370 | 9.190 | 9.210 | 83,438 | -0.03(-0.32%) |
Jun 10, 2016 | 9.430 | 9.490 | 9.210 | 9.240 | 145,394 | -0.23(-2.39%) |
Jun 09, 2016 | 9.510 | 9.540 | 9.380 | 9.466 | 178,784 | -0.12(-1.29%) |
Jun 08, 2016 | 9.470 | 9.670 | 9.470 | 9.590 | 242,232 | +0.13(+1.37%) |
Jun 07, 2016 | 9.400 | 9.480 | 9.320 | 9.460 | 115,511 | +0.04(+0.42%) |
Jun 06, 2016 | 9.330 | 9.500 | 9.321 | 9.420 | 180,513 | +0.21(+2.28%) |
Jun 03, 2016 | 9.040 | 9.210 | 8.990 | 9.210 | 289,391 | +0.20(+2.22%) |
Jun 02, 2016 | 8.860 | 9.049 | 8.850 | 9.010 | 149,675 | +0.18(+2.04%) |
Jun 01, 2016 | 8.720 | 8.860 | 8.720 | 8.830 | 60,008 | +0.10(+1.15%) |
May 31, 2016 | 8.910 | 8.918 | 8.700 | 8.730 | 103,603 | -0.20(-2.26%) |
May 27, 2016 | 8.940 | 8.932 | 8.932 | 8.932 | 43,000 | -0.03(-0.31%) |
May 26, 2016 | 8.800 | 8.970 | 8.700 | 8.960 | 174,987 | +0.24(+2.75%) |
May 25, 2016 | 8.720 | 8.730 | 8.650 | 8.720 | 25,174 | +0.01(+0.11%) |
May 24, 2016 | 8.610 | 8.740 | 8.600 | 8.710 | 37,891 | +0.04(+0.46%) |
May 23, 2016 | 8.650 | 8.730 | 8.650 | 8.670 | 27,331 | -0.06(-0.73%) |
May 20, 2016 | 8.770 | 8.817 | 8.671 | 8.734 | 18,482 | -0.01(-0.07%) |
May 19, 2016 | 8.790 | 8.790 | 8.640 | 8.740 | 80,019 | -0.12(-1.36%) |
May 18, 2016 | 8.860 | 8.950 | 8.850 | 8.860 | 47,614 | -0.05(-0.56%) |
May 17, 2016 | 8.840 | 8.940 | 8.840 | 8.910 | 57,216 | +0.12(+1.37%) |
May 16, 2016 | 8.820 | 8.820 | 8.680 | 8.790 | 65,313 | -0.01(-0.11%) |
May 13, 2016 | 8.700 | 8.850 | 8.700 | 8.800 | 92,778 | +0.05(+0.57%) |
May 12, 2016 | 8.700 | 8.750 | 8.666 | 8.750 | 141,218 | +0.11(+1.27%) |
May 11, 2016 | 8.700 | 8.730 | 8.600 | 8.640 | 114,048 | -0.05(-0.58%) |
May 10, 2016 | 8.560 | 8.724 | 8.560 | 8.690 | 91,507 | +0.10(+1.15%) |
May 09, 2016 | 8.720 | 8.720 | 8.570 | 8.591 | 103,717 | -0.15(-1.70%) |
May 06, 2016 | 8.710 | 8.803 | 8.700 | 8.740 | 74,090 | +0.04(+0.46%) |
May 05, 2016 | 8.860 | 8.860 | 8.671 | 8.700 | 127,624 | -0.14(-1.58%) |
May 04, 2016 | 8.830 | 8.930 | 8.830 | 8.840 | 45,734 | -0.01(-0.11%) |
May 03, 2016 | 9.130 | 9.220 | 8.800 | 8.849 | 203,409 | -0.31(-3.37%) |