Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.740 | 9.821 | 9.740 | 9.772 | 336,356 | +0.06(+0.66%) |
Jul 28, 2016 | 9.821 | 9.853 | 9.697 | 9.708 | 225,445 | -0.11(-1.15%) |
Jul 27, 2016 | 9.654 | 9.831 | 9.590 | 9.821 | 268,094 | +0.16(+1.67%) |
Jul 26, 2016 | 9.531 | 9.719 | 9.531 | 9.660 | 232,738 | +0.06(+0.67%) |
Jul 25, 2016 | 9.509 | 9.601 | 9.456 | 9.595 | 248,937 | +0.06(+0.62%) |
Jul 22, 2016 | 9.638 | 9.676 | 9.493 | 9.536 | 262,855 | -0.10(-1.00%) |
Jul 21, 2016 | 9.531 | 9.649 | 9.454 | 9.633 | 185,819 | +0.11(+1.18%) |
Jul 20, 2016 | 9.563 | 9.603 | 9.482 | 9.520 | 513,671 | +0.02(+0.20%) |
Jul 19, 2016 | 9.523 | 9.523 | 9.437 | 9.501 | 303,712 | +0.01(+0.06%) |
Jul 18, 2016 | 9.464 | 9.544 | 9.443 | 9.496 | 267,859 | +0.05(+0.56%) |
Jul 15, 2016 | 9.384 | 9.464 | 9.309 | 9.443 | 237,338 | +0.09(+0.91%) |
Jul 14, 2016 | 9.331 | 9.416 | 9.288 | 9.357 | 382,171 | +0.01(+0.06%) |
Jul 13, 2016 | 9.336 | 9.373 | 9.293 | 9.352 | 310,737 | +0.03(+0.29%) |
Jul 12, 2016 | 9.261 | 9.389 | 9.203 | 9.325 | 300,853 | +0.07(+0.75%) |
Jul 11, 2016 | 9.197 | 9.261 | 9.085 | 9.256 | 392,948 | +0.10(+1.11%) |
Jul 08, 2016 | 9.107 | 9.192 | 9.059 | 9.155 | 306,757 | +0.10(+1.06%) |
Jul 07, 2016 | 9.139 | 9.141 | 9.011 | 9.059 | 208,483 | -0.06(-0.64%) |
Jul 05, 2016 | 9.037 | 9.128 | 9.032 | 9.117 | 397,128 | +0.09(+0.94%) |
Jul 01, 2016 | 9.016 | 9.032 | 9.032 | 9.032 | 272,891 | +0.03(+0.30%) |
Jun 30, 2016 | 9.037 | 9.053 | 8.957 | 9.005 | 326,668 | +0.02(+0.18%) |
Jun 29, 2016 | 8.989 | 9.021 | 8.957 | 8.989 | 393,781 | +0.07(+0.84%) |
Jun 28, 2016 | 8.899 | 8.995 | 8.851 | 8.915 | 447,901 | +0.09(+0.97%) |
Jun 27, 2016 | 8.968 | 8.984 | 8.813 | 8.829 | 293,548 | -0.14(-1.60%) |
Jun 24, 2016 | 8.829 | 9.053 | 8.707 | 8.973 | 404,254 | -0.05(-0.53%) |
Jun 23, 2016 | 9.021 | 9.059 | 8.984 | 9.021 | 128,093 | +0.06(+0.65%) |
Jun 22, 2016 | 9.043 | 9.056 | 8.957 | 8.963 | 86,057 | -0.04(-0.47%) |
Jun 21, 2016 | 9.048 | 9.048 | 8.947 | 9.005 | 95,035 | +0.01(+0.06%) |
Jun 20, 2016 | 8.984 | 9.059 | 8.984 | 9.000 | 149,685 | +0.02(+0.18%) |
Jun 17, 2016 | 8.984 | 9.021 | 8.936 | 8.984 | 286,592 | -0.01(-0.06%) |
Jun 16, 2016 | 8.963 | 9.021 | 8.925 | 8.989 | 187,929 | +0.02(+0.24%) |
Jun 15, 2016 | 8.931 | 9.027 | 8.912 | 8.968 | 163,222 | +0.08(+0.87%) |
Jun 14, 2016 | 8.933 | 8.960 | 8.848 | 8.891 | 182,951 | -0.02(-0.24%) |
Jun 13, 2016 | 8.954 | 8.991 | 8.854 | 8.912 | 201,790 | -0.02(-0.24%) |
Jun 10, 2016 | 8.954 | 8.986 | 8.896 | 8.933 | 116,881 | -0.02(-0.18%) |
Jun 09, 2016 | 8.891 | 8.954 | 8.827 | 8.949 | 218,853 | +0.06(+0.65%) |
Jun 08, 2016 | 8.870 | 8.917 | 8.817 | 8.891 | 275,934 | +0.07(+0.84%) |
Jun 07, 2016 | 8.827 | 8.843 | 8.790 | 8.817 | 182,832 | +0.02(+0.18%) |
Jun 06, 2016 | 8.864 | 8.885 | 8.739 | 8.801 | 219,318 | -0.02(-0.24%) |
Jun 03, 2016 | 8.817 | 8.907 | 8.796 | 8.822 | 221,806 | +0.03(+0.30%) |
Jun 02, 2016 | 8.811 | 8.830 | 8.732 | 8.796 | 173,686 | -0.01(-0.12%) |
Jun 01, 2016 | 8.774 | 8.854 | 8.732 | 8.806 | 255,009 | +0.01(+0.06%) |
May 31, 2016 | 8.933 | 8.938 | 8.753 | 8.801 | 255,328 | -0.13(-1.42%) |
May 27, 2016 | 8.944 | 8.928 | 8.928 | 8.928 | 207,478 | +0.00(+0.00%) |
May 26, 2016 | 8.875 | 9.002 | 8.859 | 8.928 | 261,152 | +0.05(+0.60%) |
May 25, 2016 | 8.780 | 8.917 | 8.745 | 8.875 | 319,015 | +0.12(+1.33%) |
May 24, 2016 | 8.626 | 8.822 | 8.626 | 8.758 | 410,562 | +0.16(+1.85%) |
May 23, 2016 | 8.647 | 8.658 | 8.520 | 8.600 | 335,749 | -0.05(-0.61%) |
May 20, 2016 | 8.531 | 8.690 | 8.526 | 8.653 | 249,856 | +0.13(+1.49%) |
May 19, 2016 | 8.668 | 8.764 | 8.425 | 8.526 | 364,594 | -0.21(-2.36%) |
May 18, 2016 | 8.896 | 8.928 | 8.679 | 8.732 | 202,538 | -0.13(-1.43%) |
May 17, 2016 | 9.097 | 9.097 | 8.811 | 8.859 | 288,307 | -0.20(-2.16%) |
May 16, 2016 | 8.963 | 9.094 | 8.921 | 9.055 | 277,421 | +0.14(+1.56%) |
May 13, 2016 | 9.163 | 9.163 | 8.874 | 8.916 | 572,645 | -0.29(-3.14%) |
May 12, 2016 | 9.262 | 9.315 | 9.173 | 9.205 | 186,246 | -0.02(-0.17%) |
May 11, 2016 | 9.362 | 9.362 | 9.168 | 9.220 | 234,050 | -0.14(-1.52%) |
May 10, 2016 | 9.346 | 9.388 | 9.289 | 9.362 | 214,923 | +0.06(+0.68%) |
May 09, 2016 | 9.231 | 9.373 | 9.226 | 9.299 | 205,929 | +0.04(+0.45%) |
May 06, 2016 | 9.099 | 9.268 | 9.089 | 9.257 | 193,633 | +0.09(+1.03%) |
May 05, 2016 | 9.057 | 9.194 | 9.057 | 9.163 | 223,497 | +0.11(+1.16%) |
May 04, 2016 | 8.853 | 9.099 | 8.811 | 9.057 | 372,211 | +0.22(+2.44%) |
May 03, 2016 | 8.821 | 8.921 | 8.753 | 8.842 | 260,382 | +0.00(+0.00%) |