Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.490 | 8.490 | 8.490 | 0 | +0.03(+0.35%) | |
Jul 28, 2016 | 8.450 | 8.520 | 8.440 | 8.460 | 122,471 | +0.02(+0.24%) |
Jul 27, 2016 | 8.500 | 8.510 | 8.420 | 8.440 | 196,025 | -0.03(-0.35%) |
Jul 26, 2016 | 8.550 | 8.580 | 8.450 | 8.470 | 66,105 | -0.02(-0.24%) |
Jul 25, 2016 | 8.470 | 8.620 | 8.310 | 8.490 | 173,346 | +0.02(+0.24%) |
Jul 22, 2016 | 8.330 | 8.550 | 8.270 | 8.470 | 174,107 | +0.15(+1.80%) |
Jul 21, 2016 | 8.420 | 8.470 | 8.300 | 8.320 | 91,089 | -0.05(-0.60%) |
Jul 20, 2016 | 8.250 | 8.420 | 8.220 | 8.370 | 154,884 | +0.13(+1.58%) |
Jul 19, 2016 | 8.280 | 8.300 | 8.170 | 8.240 | 84,322 | -0.01(-0.12%) |
Jul 18, 2016 | 8.350 | 8.350 | 8.140 | 8.250 | 98,298 | +0.00(+0.00%) |
Jul 15, 2016 | 8.390 | 8.390 | 8.220 | 8.250 | 65,439 | -0.10(-1.20%) |
Jul 14, 2016 | 8.300 | 8.410 | 8.260 | 8.350 | 110,263 | +0.12(+1.46%) |
Jul 13, 2016 | 8.300 | 8.370 | 8.200 | 8.230 | 114,055 | -0.06(-0.72%) |
Jul 12, 2016 | 8.300 | 8.300 | 8.200 | 8.290 | 89,730 | +0.01(+0.12%) |
Jul 11, 2016 | 8.350 | 8.350 | 8.260 | 8.280 | 64,309 | -0.05(-0.60%) |
Jul 08, 2016 | 8.440 | 8.270 | 8.330 | 97,921 | +0.05(+0.60%) | |
Jul 07, 2016 | 8.110 | 8.340 | 8.110 | 8.280 | 98,362 | -0.01(-0.12%) |
Jul 05, 2016 | 8.260 | 8.290 | 8.250 | 8.290 | 121,448 | +0.02(+0.24%) |
Jul 04, 2016 | 8.280 | 8.310 | 8.180 | 8.270 | 44,629 | -0.03(-0.36%) |
Jun 30, 2016 | 8.300 | 8.300 | 8.300 | 0 | -0.04(-0.48%) | |
Jun 29, 2016 | 8.240 | 8.340 | 8.140 | 8.340 | 314,230 | +0.19(+2.33%) |
Jun 28, 2016 | 8.160 | 8.330 | 8.080 | 8.150 | 297,959 | +0.12(+1.49%) |
Jun 27, 2016 | 8.200 | 8.220 | 7.980 | 8.030 | 142,430 | -0.14(-1.71%) |
Jun 24, 2016 | 8.010 | 8.230 | 7.880 | 8.170 | 194,048 | +0.04(+0.49%) |
Jun 23, 2016 | 8.170 | 8.170 | 8.050 | 8.130 | 123,771 | -0.01(-0.12%) |
Jun 22, 2016 | 8.080 | 8.200 | 8.060 | 8.140 | 113,979 | +0.06(+0.74%) |
Jun 21, 2016 | 8.250 | 8.250 | 8.050 | 8.080 | 205,608 | -0.17(-2.06%) |
Jun 20, 2016 | 8.260 | 8.330 | 8.180 | 8.250 | 75,284 | +0.03(+0.36%) |
Jun 17, 2016 | 8.290 | 8.340 | 8.150 | 8.220 | 102,750 | -0.07(-0.84%) |
Jun 16, 2016 | 8.270 | 8.350 | 8.100 | 8.290 | 130,121 | +0.02(+0.24%) |
Jun 15, 2016 | 8.470 | 8.470 | 8.190 | 8.270 | 119,002 | -0.20(-2.36%) |
Jun 14, 2016 | 8.560 | 8.560 | 8.110 | 8.470 | 272,904 | -0.07(-0.82%) |
Jun 13, 2016 | 8.580 | 8.630 | 8.460 | 8.540 | 151,690 | +0.00(+0.00%) |
Jun 10, 2016 | 8.610 | 8.650 | 8.450 | 8.540 | 342,205 | -0.08(-0.93%) |
Jun 09, 2016 | 8.610 | 8.680 | 8.570 | 8.620 | 157,068 | +0.01(+0.12%) |
Jun 08, 2016 | 8.710 | 8.720 | 8.550 | 8.610 | 596,359 | -0.09(-1.03%) |
Jun 07, 2016 | 8.480 | 8.750 | 8.400 | 8.700 | 522,614 | +0.22(+2.59%) |
Jun 06, 2016 | 8.610 | 8.630 | 8.440 | 8.480 | 309,393 | -0.13(-1.51%) |
Jun 03, 2016 | 8.700 | 8.700 | 8.540 | 8.610 | 350,870 | +0.01(+0.12%) |
Jun 02, 2016 | 8.350 | 8.610 | 8.250 | 8.600 | 465,369 | +0.29(+3.49%) |
Jun 01, 2016 | 8.310 | 8.380 | 8.260 | 8.310 | 560,970 | -0.02(-0.24%) |
May 31, 2016 | 8.320 | 8.370 | 8.250 | 8.330 | 220,977 | +0.09(+1.09%) |
May 30, 2016 | 8.200 | 8.320 | 8.195 | 8.240 | 115,670 | +0.04(+0.49%) |
May 27, 2016 | 8.190 | 8.230 | 8.180 | 8.200 | 233,846 | +0.00(+0.00%) |
May 26, 2016 | 8.120 | 8.200 | 8.050 | 8.200 | 160,657 | +0.11(+1.36%) |
May 25, 2016 | 8.180 | 8.220 | 8.060 | 8.090 | 83,929 | -0.11(-1.34%) |
May 24, 2016 | 8.200 | 8.200 | 8.140 | 8.200 | 98,127 | +0.00(+0.00%) |
May 20, 2016 | 8.200 | 8.200 | 8.200 | 0 | +0.06(+0.74%) | |
May 19, 2016 | 8.130 | 8.150 | 8.070 | 8.140 | 271,519 | -0.01(-0.12%) |
May 18, 2016 | 8.140 | 8.200 | 8.090 | 8.150 | 95,842 | +0.01(+0.12%) |
May 17, 2016 | 8.150 | 8.200 | 8.110 | 8.140 | 112,034 | -0.01(-0.12%) |
May 16, 2016 | 8.190 | 8.215 | 8.090 | 8.150 | 101,084 | +0.02(+0.25%) |
May 13, 2016 | 8.150 | 8.300 | 8.060 | 8.130 | 125,847 | -0.02(-0.25%) |
May 12, 2016 | 8.040 | 8.150 | 8.010 | 8.150 | 1,492,543 | +0.15(+1.88%) |
May 11, 2016 | 8.000 | 8.040 | 7.970 | 8.000 | 1,027,736 | -0.30(-3.61%) |
May 10, 2016 | 8.170 | 8.380 | 7.980 | 8.300 | 738,478 | +0.08(+0.97%) |
May 09, 2016 | 8.190 | 8.250 | 8.100 | 8.220 | 39,284 | +0.06(+0.74%) |
May 06, 2016 | 7.950 | 8.180 | 7.950 | 8.160 | 54,752 | +0.19(+2.38%) |
May 05, 2016 | 8.000 | 8.050 | 7.850 | 7.970 | 47,370 | -0.04(-0.50%) |
May 04, 2016 | 8.060 | 8.080 | 8.000 | 8.010 | 33,302 | -0.01(-0.12%) |
May 03, 2016 | 8.100 | 8.110 | 8.000 | 8.020 | 33,116 | -0.09(-1.11%) |