Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.791 | 10.04 | 9.791 | 10.04 | 64,623 | +0.11(+1.15%) |
Jul 28, 2016 | 9.821 | 9.928 | 9.714 | 9.928 | 37,671 | +0.01(+0.08%) |
Jul 27, 2016 | 10.09 | 10.09 | 9.912 | 9.920 | 22,490 | -0.26(-2.54%) |
Jul 26, 2016 | 10.04 | 10.18 | 9.996 | 10.18 | 33,938 | +0.01(+0.07%) |
Jul 25, 2016 | 10.19 | 10.19 | 9.897 | 10.17 | 25,110 | +0.01(+0.07%) |
Jul 22, 2016 | 9.950 | 10.21 | 9.935 | 10.16 | 17,134 | +0.17(+1.67%) |
Jul 21, 2016 | 9.958 | 10.03 | 9.813 | 9.996 | 137,626 | +0.00(+0.00%) |
Jul 20, 2016 | 9.889 | 10.18 | 9.874 | 9.996 | 20,957 | +0.11(+1.08%) |
Jul 19, 2016 | 9.905 | 9.943 | 9.840 | 9.889 | 29,458 | -0.12(-1.22%) |
Jul 18, 2016 | 9.889 | 10.01 | 9.821 | 10.01 | 10,052 | +0.21(+2.09%) |
Jul 15, 2016 | 9.768 | 9.912 | 9.768 | 9.806 | 23,313 | -0.01(-0.08%) |
Jul 14, 2016 | 9.806 | 9.874 | 9.745 | 9.813 | 8,370 | +0.08(+0.78%) |
Jul 13, 2016 | 9.570 | 9.768 | 9.570 | 9.737 | 68,479 | +0.08(+0.79%) |
Jul 12, 2016 | 9.714 | 9.737 | 9.547 | 9.661 | 56,148 | +0.05(+0.55%) |
Jul 11, 2016 | 9.646 | 9.661 | 9.532 | 9.608 | 58,797 | -0.04(-0.39%) |
Jul 08, 2016 | 9.494 | 9.707 | 9.372 | 9.646 | 69,678 | +0.27(+2.92%) |
Jul 07, 2016 | 9.494 | 9.623 | 9.266 | 9.372 | 36,304 | -0.20(-2.07%) |
Jul 06, 2016 | 9.479 | 9.570 | 9.418 | 9.570 | 36,521 | +0.06(+0.64%) |
Jul 05, 2016 | 9.540 | 9.654 | 9.501 | 9.509 | 43,133 | -0.23(-2.34%) |
Jul 01, 2016 | 9.676 | 9.737 | 9.737 | 9.737 | 41,407 | +0.02(+0.23%) |
Jun 30, 2016 | 9.585 | 9.714 | 9.463 | 9.714 | 85,171 | +0.25(+2.65%) |
Jun 29, 2016 | 9.425 | 9.555 | 9.425 | 9.463 | 112,889 | +0.06(+0.65%) |
Jun 28, 2016 | 9.068 | 9.410 | 9.068 | 9.403 | 119,804 | +0.36(+3.95%) |
Jun 27, 2016 | 9.197 | 9.197 | 8.946 | 9.045 | 40,862 | -0.29(-3.10%) |
Jun 24, 2016 | 9.129 | 9.387 | 9.015 | 9.334 | 126,489 | -0.16(-1.68%) |
Jun 23, 2016 | 9.349 | 9.532 | 9.334 | 9.494 | 72,934 | +0.15(+1.63%) |
Jun 22, 2016 | 8.946 | 9.395 | 8.809 | 9.342 | 103,082 | +0.35(+3.89%) |
Jun 21, 2016 | 9.083 | 9.083 | 8.939 | 8.992 | 12,527 | -0.08(-0.92%) |
Jun 20, 2016 | 8.992 | 9.075 | 8.939 | 9.075 | 66,933 | +0.24(+2.67%) |
Jun 17, 2016 | 8.589 | 8.961 | 8.589 | 8.840 | 27,783 | +0.21(+2.47%) |
Jun 16, 2016 | 8.680 | 8.710 | 8.558 | 8.627 | 31,409 | -0.02(-0.26%) |
Jun 15, 2016 | 8.680 | 8.847 | 8.604 | 8.649 | 68,304 | -0.05(-0.52%) |
Jun 14, 2016 | 8.908 | 8.908 | 8.619 | 8.695 | 40,834 | +0.13(+1.51%) |
Jun 13, 2016 | 8.764 | 8.764 | 8.475 | 8.566 | 140,724 | -0.26(-2.93%) |
Jun 10, 2016 | 9.098 | 9.098 | 8.824 | 8.824 | 14,051 | -0.27(-3.01%) |
Jun 09, 2016 | 9.197 | 9.197 | 9.075 | 9.098 | 21,396 | -0.20(-2.13%) |
Jun 08, 2016 | 9.387 | 9.433 | 9.243 | 9.296 | 24,980 | -0.02(-0.24%) |
Jun 07, 2016 | 9.372 | 9.441 | 9.319 | 9.319 | 11,231 | -0.01(-0.08%) |
Jun 06, 2016 | 9.304 | 9.441 | 9.266 | 9.327 | 11,450 | +0.10(+1.07%) |
Jun 03, 2016 | 9.129 | 9.327 | 9.106 | 9.228 | 44,688 | +0.01(+0.08%) |
Jun 02, 2016 | 9.228 | 9.250 | 9.091 | 9.220 | 61,044 | -0.05(-0.49%) |
Jun 01, 2016 | 9.684 | 9.684 | 9.136 | 9.266 | 67,198 | -0.55(-5.58%) |
May 31, 2016 | 9.250 | 9.813 | 9.037 | 9.813 | 96,716 | +0.58(+6.26%) |
May 27, 2016 | 9.281 | 9.235 | 9.235 | 9.235 | 27,868 | -0.05(-0.49%) |
May 26, 2016 | 9.281 | 9.403 | 9.190 | 9.281 | 41,845 | +0.09(+0.99%) |
May 25, 2016 | 9.190 | 9.273 | 9.098 | 9.190 | 49,467 | -0.01(-0.08%) |
May 24, 2016 | 9.129 | 9.243 | 9.121 | 9.197 | 15,820 | +0.10(+1.09%) |
May 23, 2016 | 9.091 | 9.152 | 8.999 | 9.098 | 22,118 | +0.06(+0.67%) |
May 20, 2016 | 9.007 | 9.128 | 9.007 | 9.037 | 12,937 | +0.07(+0.76%) |
May 19, 2016 | 9.045 | 9.121 | 8.870 | 8.969 | 42,108 | -0.08(-0.84%) |
May 18, 2016 | 9.030 | 9.098 | 8.947 | 9.045 | 26,684 | -0.02(-0.17%) |
May 17, 2016 | 9.114 | 9.114 | 8.946 | 9.060 | 55,273 | -0.15(-1.65%) |
May 16, 2016 | 9.365 | 9.387 | 9.068 | 9.212 | 38,538 | -0.14(-1.54%) |
May 13, 2016 | 9.448 | 9.486 | 9.243 | 9.357 | 68,868 | -0.05(-0.49%) |
May 12, 2016 | 9.616 | 9.654 | 9.349 | 9.403 | 41,336 | -0.22(-2.29%) |
May 11, 2016 | 9.882 | 9.882 | 9.517 | 9.623 | 21,522 | -0.22(-2.24%) |
May 10, 2016 | 9.745 | 9.851 | 9.646 | 9.844 | 25,143 | +0.03(+0.31%) |
May 09, 2016 | 9.966 | 10.48 | 9.753 | 9.813 | 13,703 | -0.15(-1.53%) |
May 06, 2016 | 9.958 | 10.05 | 9.798 | 9.966 | 35,322 | -0.03(-0.30%) |
May 05, 2016 | 10.05 | 10.12 | 9.950 | 9.996 | 31,759 | -0.01(-0.08%) |
May 04, 2016 | 9.988 | 10.11 | 9.844 | 10.00 | 11,262 | +0.08(+0.77%) |
May 03, 2016 | 10.20 | 10.20 | 9.897 | 9.928 | 43,932 | -0.35(-3.40%) |