Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2016 | 8.660 | 8.660 | 8.660 | 97 | +0.14(+1.64%) | |
Jul 27, 2016 | 8.475 | 8.520 | 8.420 | 8.520 | 1,931 | +0.18(+2.16%) |
Jul 26, 2016 | 8.370 | 8.370 | 8.340 | 8.340 | 358 | -0.10(-1.18%) |
Jul 25, 2016 | 8.350 | 8.440 | 8.350 | 8.440 | 1,385 | +0.01(+0.12%) |
Jul 22, 2016 | 8.430 | 8.430 | 8.320 | 8.430 | 1,070 | +0.17(+2.06%) |
Jul 21, 2016 | 8.360 | 8.360 | 8.260 | 8.260 | 538 | -0.05(-0.60%) |
Jul 20, 2016 | 8.400 | 8.400 | 8.310 | 8.310 | 390 | -0.19(-2.24%) |
Jul 19, 2016 | 8.455 | 8.500 | 8.455 | 8.500 | 462 | +0.04(+0.47%) |
Jul 18, 2016 | 8.460 | 8.580 | 8.460 | 8.460 | 724 | -0.20(-2.31%) |
Jul 15, 2016 | 8.500 | 8.660 | 8.500 | 8.660 | 2,679 | +0.07(+0.81%) |
Jul 14, 2016 | 8.620 | 8.650 | 8.590 | 8.590 | 611 | +0.04(+0.47%) |
Jul 13, 2016 | 8.550 | 8.550 | 8.550 | 8.550 | 212 | -0.08(-0.93%) |
Jul 12, 2016 | 8.760 | 8.760 | 8.630 | 8.630 | 923 | -0.15(-1.71%) |
Jul 11, 2016 | 8.620 | 8.780 | 8.620 | 8.780 | 1,314 | +0.19(+2.21%) |
Jul 08, 2016 | 8.590 | 8.590 | 8.590 | 8.590 | 116 | +0.13(+1.60%) |
Jul 07, 2016 | 8.380 | 8.540 | 8.380 | 8.455 | 993 | -0.06(-0.76%) |
Jul 05, 2016 | 8.620 | 8.620 | 8.520 | 8.520 | 444 | -0.13(-1.50%) |
Jul 01, 2016 | 8.650 | 8.650 | 8.650 | 0 | +0.14(+1.65%) | |
Jun 30, 2016 | 8.530 | 8.530 | 8.510 | 8.510 | 883 | +0.34(+4.16%) |
Jun 29, 2016 | 8.170 | 8.170 | 8.170 | 8.170 | 480 | +0.19(+2.38%) |
Jun 28, 2016 | 7.920 | 7.980 | 7.890 | 7.980 | 64,743 | +0.19(+2.44%) |
Jun 27, 2016 | 7.980 | 8.040 | 7.790 | 7.790 | 6,231 | -0.18(-2.26%) |
Jun 24, 2016 | 8.250 | 8.250 | 7.970 | 7.970 | 15,243 | -0.62(-7.22%) |
Jun 23, 2016 | 8.480 | 8.590 | 8.480 | 8.590 | 1,275 | +0.13(+1.54%) |
Jun 22, 2016 | 8.460 | 8.460 | 8.460 | 8.460 | 1,445 | -0.04(-0.47%) |
Jun 21, 2016 | 8.270 | 8.500 | 8.270 | 8.500 | 622 | +0.13(+1.55%) |
Jun 20, 2016 | 8.305 | 8.370 | 8.305 | 8.370 | 784 | +0.38(+4.76%) |
Jun 17, 2016 | 7.960 | 8.100 | 7.960 | 7.990 | 4,788 | -0.15(-1.84%) |
Jun 16, 2016 | 7.845 | 8.140 | 7.845 | 8.140 | 1,446 | -0.01(-0.12%) |
Jun 15, 2016 | 8.160 | 8.160 | 8.150 | 8.150 | 1,862 | +0.21(+2.64%) |
Jun 14, 2016 | 8.030 | 8.090 | 7.940 | 7.940 | 1,093 | -0.08(-1.00%) |
Jun 13, 2016 | 8.210 | 8.210 | 8.020 | 8.020 | 1,053 | -0.17(-2.08%) |
Jun 10, 2016 | 8.190 | 8.190 | 8.190 | 8.190 | 724 | -0.29(-3.42%) |
Jun 09, 2016 | 8.490 | 8.490 | 8.480 | 8.480 | 858 | -0.35(-3.96%) |
Jun 08, 2016 | 8.690 | 8.830 | 8.690 | 8.830 | 2,181 | +0.10(+1.15%) |
Jun 06, 2016 | 8.730 | 8.730 | 8.730 | 114 | +0.00(+0.00%) | |
Jun 03, 2016 | 8.560 | 8.730 | 8.560 | 8.730 | 1,823 | +0.23(+2.71%) |
Jun 02, 2016 | 8.570 | 8.570 | 8.450 | 8.500 | 419 | -0.13(-1.51%) |
Jun 01, 2016 | 8.580 | 8.630 | 8.530 | 8.630 | 1,733 | +0.34(+4.10%) |
May 27, 2016 | 8.290 | 8.290 | 8.290 | 31 | -0.06(-0.72%) | |
May 26, 2016 | 8.350 | 8.350 | 8.350 | 8.350 | 292 | +0.30(+3.73%) |
May 24, 2016 | 8.050 | 8.050 | 8.050 | 0 | -0.02(-0.25%) | |
May 23, 2016 | 8.020 | 8.130 | 8.020 | 8.070 | 1,767 | +0.02(+0.25%) |
May 20, 2016 | 8.180 | 8.180 | 8.050 | 8.050 | 759 | -0.03(-0.37%) |
May 19, 2016 | 7.980 | 8.080 | 7.980 | 8.080 | 818 | +0.10(+1.25%) |
May 18, 2016 | 7.980 | 7.980 | 7.980 | 7.980 | 326 | -0.03(-0.37%) |
May 17, 2016 | 8.070 | 8.070 | 8.010 | 8.010 | 4,744 | -0.14(-1.72%) |
May 16, 2016 | 7.950 | 8.150 | 7.950 | 8.150 | 1,480 | +0.12(+1.49%) |
May 13, 2016 | 8.030 | 8.030 | 8.030 | 8.030 | 260 | -0.23(-2.78%) |
May 12, 2016 | 8.260 | 8.260 | 8.260 | 8.260 | 286 | -0.04(-0.48%) |
May 11, 2016 | 8.250 | 8.320 | 8.250 | 8.300 | 1,510 | -0.07(-0.84%) |
May 10, 2016 | 8.300 | 8.370 | 8.300 | 8.370 | 1,713 | +0.09(+1.09%) |
May 09, 2016 | 8.380 | 8.380 | 8.280 | 8.280 | 1,121 | +0.07(+0.91%) |
May 06, 2016 | 8.300 | 8.310 | 8.205 | 8.205 | 2,128 | -0.01(-0.06%) |
May 05, 2016 | 8.145 | 8.210 | 8.145 | 8.210 | 892 | +0.00(+0.00%) |
May 04, 2016 | 8.220 | 8.220 | 8.090 | 8.210 | 986 | -0.04(-0.48%) |
May 03, 2016 | 8.120 | 8.260 | 8.120 | 8.250 | 844 | -0.13(-1.55%) |