Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.790 | 9.790 | 9.630 | 9.660 | 426,743 | -0.16(-1.63%) |
Jul 28, 2016 | 9.740 | 9.850 | 9.700 | 9.820 | 219,727 | +0.07(+0.72%) |
Jul 27, 2016 | 9.760 | 9.850 | 9.700 | 9.750 | 183,578 | +0.00(+0.00%) |
Jul 26, 2016 | 9.380 | 9.850 | 9.350 | 9.750 | 684,907 | +0.36(+3.83%) |
Jul 25, 2016 | 9.470 | 9.540 | 9.360 | 9.390 | 203,662 | -0.06(-0.69%) |
Jul 22, 2016 | 9.510 | 9.540 | 9.450 | 9.455 | 166,553 | -0.05(-0.58%) |
Jul 21, 2016 | 9.490 | 9.550 | 9.400 | 9.510 | 355,099 | +0.01(+0.11%) |
Jul 20, 2016 | 9.460 | 9.560 | 9.370 | 9.500 | 623,543 | +0.06(+0.64%) |
Jul 19, 2016 | 9.270 | 9.470 | 9.210 | 9.440 | 423,236 | +0.15(+1.61%) |
Jul 18, 2016 | 9.300 | 9.380 | 9.250 | 9.290 | 269,998 | +0.01(+0.11%) |
Jul 15, 2016 | 9.290 | 9.350 | 9.130 | 9.280 | 229,100 | +0.04(+0.43%) |
Jul 14, 2016 | 9.330 | 9.330 | 9.170 | 9.240 | 223,924 | -0.01(-0.11%) |
Jul 13, 2016 | 9.170 | 9.280 | 9.100 | 9.250 | 177,138 | +0.09(+0.98%) |
Jul 12, 2016 | 9.080 | 9.190 | 9.040 | 9.160 | 391,624 | +0.13(+1.44%) |
Jul 11, 2016 | 8.910 | 9.060 | 8.910 | 9.030 | 199,905 | +0.13(+1.46%) |
Jul 08, 2016 | 8.700 | 8.940 | 8.670 | 8.900 | 408,990 | +0.23(+2.65%) |
Jul 07, 2016 | 8.700 | 8.912 | 8.595 | 8.670 | 292,717 | -0.15(-1.70%) |
Jul 05, 2016 | 8.930 | 8.950 | 8.785 | 8.820 | 219,767 | -0.07(-0.79%) |
Jul 01, 2016 | 8.920 | 8.890 | 8.890 | 8.890 | 154,900 | -0.02(-0.22%) |
Jun 30, 2016 | 8.870 | 8.930 | 8.760 | 8.910 | 397,669 | +0.03(+0.34%) |
Jun 29, 2016 | 8.880 | 9.080 | 8.800 | 8.880 | 385,531 | +0.01(+0.11%) |
Jun 28, 2016 | 8.700 | 8.890 | 8.562 | 8.870 | 409,690 | +0.21(+2.42%) |
Jun 27, 2016 | 8.860 | 8.880 | 8.560 | 8.660 | 420,464 | -0.30(-3.35%) |
Jun 24, 2016 | 8.930 | 9.140 | 8.880 | 8.960 | 517,427 | -0.27(-2.93%) |
Jun 23, 2016 | 9.240 | 9.290 | 9.170 | 9.230 | 383,281 | +0.07(+0.76%) |
Jun 22, 2016 | 9.230 | 9.298 | 9.090 | 9.160 | 255,437 | -0.07(-0.76%) |
Jun 21, 2016 | 9.200 | 9.260 | 9.150 | 9.230 | 277,533 | +0.07(+0.76%) |
Jun 20, 2016 | 9.200 | 9.310 | 9.110 | 9.160 | 358,896 | +0.02(+0.22%) |
Jun 17, 2016 | 9.260 | 9.430 | 9.010 | 9.140 | 461,295 | -0.09(-0.98%) |
Jun 16, 2016 | 9.250 | 9.250 | 9.120 | 9.230 | 386,634 | -0.07(-0.75%) |
Jun 15, 2016 | 9.310 | 9.370 | 9.225 | 9.300 | 265,648 | +0.02(+0.22%) |
Jun 14, 2016 | 9.250 | 9.340 | 9.140 | 9.280 | 269,738 | +0.01(+0.11%) |
Jun 13, 2016 | 9.240 | 9.430 | 9.230 | 9.270 | 274,490 | -0.01(-0.11%) |
Jun 10, 2016 | 9.480 | 9.480 | 9.280 | 9.280 | 286,060 | -0.28(-2.93%) |
Jun 09, 2016 | 9.540 | 9.590 | 9.460 | 9.560 | 224,843 | -0.01(-0.10%) |
Jun 08, 2016 | 9.700 | 9.780 | 9.565 | 9.570 | 431,882 | -0.14(-1.44%) |
Jun 07, 2016 | 9.690 | 9.750 | 9.580 | 9.710 | 247,278 | -0.01(-0.10%) |
Jun 06, 2016 | 9.640 | 9.740 | 9.540 | 9.720 | 260,101 | +0.08(+0.78%) |
Jun 03, 2016 | 9.610 | 9.680 | 9.600 | 9.645 | 317,834 | +0.04(+0.47%) |
Jun 02, 2016 | 9.670 | 9.670 | 9.470 | 9.600 | 285,752 | -0.11(-1.13%) |
Jun 01, 2016 | 9.550 | 9.710 | 9.490 | 9.710 | 448,412 | +0.11(+1.15%) |
May 31, 2016 | 9.750 | 9.750 | 9.490 | 9.600 | 409,278 | -0.17(-1.74%) |
May 27, 2016 | 9.480 | 9.770 | 9.770 | 9.770 | 438,900 | +0.32(+3.39%) |
May 26, 2016 | 9.310 | 9.480 | 9.310 | 9.450 | 252,073 | +0.13(+1.39%) |
May 25, 2016 | 9.420 | 9.460 | 9.310 | 9.320 | 236,957 | -0.09(-0.96%) |
May 24, 2016 | 9.180 | 9.430 | 9.180 | 9.410 | 314,803 | +0.23(+2.51%) |
May 23, 2016 | 9.220 | 9.350 | 9.150 | 9.180 | 449,998 | -0.08(-0.86%) |
May 20, 2016 | 8.970 | 9.270 | 8.900 | 9.260 | 703,801 | +0.36(+4.04%) |
May 19, 2016 | 9.310 | 9.346 | 8.755 | 8.900 | 933,317 | -0.47(-5.02%) |
May 18, 2016 | 9.500 | 9.930 | 9.170 | 9.370 | 977,879 | -0.35(-3.60%) |
May 17, 2016 | 9.950 | 9.980 | 9.690 | 9.720 | 831,007 | -0.27(-2.70%) |
May 16, 2016 | 9.940 | 10.12 | 9.930 | 9.990 | 451,107 | +0.02(+0.20%) |
May 13, 2016 | 10.03 | 10.11 | 9.940 | 9.970 | 373,620 | -0.04(-0.40%) |
May 12, 2016 | 10.21 | 10.25 | 9.950 | 10.01 | 407,733 | -0.19(-1.86%) |
May 11, 2016 | 10.32 | 10.43 | 10.18 | 10.20 | 332,549 | -0.10(-0.97%) |
May 10, 2016 | 10.26 | 10.42 | 10.17 | 10.30 | 521,134 | +0.03(+0.24%) |
May 09, 2016 | 10.25 | 10.35 | 10.16 | 10.28 | 247,053 | +0.06(+0.64%) |
May 06, 2016 | 10.17 | 10.28 | 10.11 | 10.21 | 255,504 | -0.04(-0.39%) |
May 05, 2016 | 10.34 | 10.40 | 10.24 | 10.25 | 239,777 | -0.10(-0.97%) |
May 04, 2016 | 10.57 | 10.61 | 10.33 | 10.35 | 522,027 | -0.30(-2.82%) |
May 03, 2016 | 10.58 | 10.69 | 10.51 | 10.65 | 577,191 | +0.04(+0.33%) |