Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.202 | 9.474 | 9.192 | 9.463 | 172,064 | +0.20(+2.19%) |
Jul 28, 2016 | 9.260 | 9.285 | 9.199 | 9.260 | 63,663 | +0.06(+0.60%) |
Jul 27, 2016 | 9.199 | 9.281 | 9.130 | 9.205 | 71,989 | +0.01(+0.15%) |
Jul 26, 2016 | 9.123 | 9.212 | 9.116 | 9.192 | 104,838 | -0.01(-0.07%) |
Jul 25, 2016 | 9.076 | 9.199 | 9.013 | 9.199 | 54,436 | +0.07(+0.75%) |
Jul 22, 2016 | 9.064 | 9.209 | 9.064 | 9.130 | 125,788 | +0.02(+0.19%) |
Jul 21, 2016 | 9.364 | 9.364 | 9.087 | 9.113 | 217,654 | -0.27(-2.89%) |
Jul 20, 2016 | 9.481 | 9.481 | 9.343 | 9.384 | 95,262 | -0.10(-1.02%) |
Jul 19, 2016 | 9.460 | 9.505 | 9.377 | 9.481 | 74,589 | +0.01(+0.11%) |
Jul 18, 2016 | 8.989 | 9.604 | 8.989 | 9.470 | 657,016 | +0.42(+4.68%) |
Jul 15, 2016 | 9.133 | 9.133 | 8.961 | 9.047 | 94,555 | -0.03(-0.34%) |
Jul 14, 2016 | 9.078 | 9.181 | 9.009 | 9.078 | 98,688 | +0.04(+0.49%) |
Jul 13, 2016 | 9.078 | 9.095 | 8.652 | 9.033 | 92,261 | -0.02(-0.27%) |
Jul 12, 2016 | 8.844 | 9.109 | 8.844 | 9.058 | 92,272 | +0.09(+1.04%) |
Jul 11, 2016 | 8.893 | 8.978 | 8.889 | 8.965 | 64,198 | +0.11(+1.28%) |
Jul 08, 2016 | 8.769 | 8.913 | 8.758 | 8.851 | 77,345 | +0.09(+1.06%) |
Jul 07, 2016 | 8.666 | 8.772 | 8.659 | 8.758 | 52,752 | +0.24(+2.87%) |
Jul 05, 2016 | 8.487 | 8.562 | 8.466 | 8.514 | 36,922 | -0.03(-0.40%) |
Jul 01, 2016 | 8.579 | 8.548 | 8.548 | 8.548 | 37,448 | -0.04(-0.52%) |
Jun 30, 2016 | 8.518 | 8.620 | 8.501 | 8.593 | 125,386 | +0.08(+0.88%) |
Jun 29, 2016 | 8.364 | 8.521 | 8.364 | 8.518 | 142,100 | +0.16(+1.92%) |
Jun 28, 2016 | 8.268 | 8.460 | 8.268 | 8.357 | 153,510 | +0.12(+1.41%) |
Jun 27, 2016 | 8.378 | 8.398 | 8.169 | 8.241 | 179,560 | -0.17(-1.99%) |
Jun 24, 2016 | 8.261 | 8.530 | 8.217 | 8.408 | 315,728 | -0.05(-0.61%) |
Jun 23, 2016 | 8.384 | 8.490 | 8.374 | 8.460 | 103,618 | +0.09(+1.06%) |
Jun 22, 2016 | 8.330 | 8.398 | 8.285 | 8.371 | 46,655 | +0.03(+0.37%) |
Jun 21, 2016 | 8.282 | 8.391 | 8.282 | 8.340 | 33,911 | -0.03(-0.33%) |
Jun 20, 2016 | 8.388 | 8.419 | 8.306 | 8.367 | 55,646 | +0.08(+0.95%) |
Jun 17, 2016 | 8.364 | 8.378 | 8.289 | 8.289 | 159,982 | -0.05(-0.57%) |
Jun 16, 2016 | 8.316 | 8.364 | 8.265 | 8.337 | 60,593 | +0.00(+0.00%) |
Jun 15, 2016 | 8.316 | 8.381 | 8.289 | 8.337 | 57,682 | +0.02(+0.29%) |
Jun 14, 2016 | 8.453 | 8.453 | 8.292 | 8.313 | 26,018 | -0.07(-0.82%) |
Jun 13, 2016 | 8.316 | 8.388 | 8.309 | 8.381 | 48,039 | +0.01(+0.08%) |
Jun 10, 2016 | 8.258 | 8.405 | 8.237 | 8.374 | 99,060 | +0.09(+1.03%) |
Jun 09, 2016 | 8.388 | 8.390 | 8.272 | 8.289 | 28,060 | -0.15(-1.78%) |
Jun 08, 2016 | 8.354 | 8.463 | 8.306 | 8.439 | 48,276 | +0.07(+0.86%) |
Jun 07, 2016 | 8.528 | 8.528 | 8.343 | 8.367 | 97,194 | -0.15(-1.81%) |
Jun 06, 2016 | 8.521 | 8.545 | 8.511 | 8.521 | 50,362 | +0.04(+0.44%) |
Jun 03, 2016 | 8.480 | 8.528 | 8.408 | 8.483 | 60,760 | -0.03(-0.32%) |
Jun 02, 2016 | 8.490 | 8.524 | 8.466 | 8.511 | 54,300 | +0.02(+0.20%) |
Jun 01, 2016 | 8.408 | 8.504 | 8.408 | 8.494 | 200,353 | +0.05(+0.61%) |
May 31, 2016 | 8.542 | 8.542 | 8.388 | 8.442 | 51,658 | -0.07(-0.84%) |
May 27, 2016 | 8.449 | 8.514 | 8.514 | 8.514 | 39,496 | +0.06(+0.73%) |
May 26, 2016 | 8.405 | 8.473 | 8.394 | 8.453 | 47,243 | +0.05(+0.65%) |
May 25, 2016 | 8.444 | 8.444 | 8.360 | 8.398 | 40,272 | +0.01(+0.12%) |
May 24, 2016 | 8.207 | 8.395 | 8.192 | 8.388 | 82,279 | +0.21(+2.59%) |
May 23, 2016 | 8.138 | 8.261 | 8.138 | 8.176 | 45,040 | -0.03(-0.42%) |
May 20, 2016 | 8.118 | 8.234 | 8.118 | 8.210 | 51,410 | +0.07(+0.88%) |
May 19, 2016 | 8.217 | 8.217 | 8.118 | 8.138 | 67,416 | -0.10(-1.24%) |
May 18, 2016 | 8.121 | 8.258 | 8.121 | 8.241 | 38,186 | +0.11(+1.30%) |
May 17, 2016 | 8.172 | 8.268 | 8.135 | 8.135 | 87,047 | -0.07(-0.87%) |
May 16, 2016 | 8.227 | 8.295 | 8.196 | 8.207 | 39,730 | +0.02(+0.21%) |
May 13, 2016 | 8.332 | 8.332 | 8.169 | 8.190 | 42,814 | -0.01(-0.13%) |
May 12, 2016 | 8.227 | 8.244 | 8.193 | 8.200 | 32,483 | -0.02(-0.25%) |
May 11, 2016 | 8.227 | 8.289 | 8.172 | 8.220 | 87,387 | -0.03(-0.37%) |
May 10, 2016 | 8.357 | 8.384 | 8.227 | 8.251 | 36,258 | -0.08(-0.98%) |
May 09, 2016 | 8.302 | 8.367 | 8.289 | 8.333 | 48,741 | +0.02(+0.29%) |
May 06, 2016 | 8.275 | 8.313 | 8.232 | 8.309 | 50,213 | -0.01(-0.12%) |
May 05, 2016 | 8.381 | 8.419 | 8.316 | 8.319 | 64,958 | -0.09(-1.02%) |
May 04, 2016 | 8.398 | 8.425 | 8.309 | 8.405 | 105,819 | -0.01(-0.12%) |
May 03, 2016 | 8.323 | 8.449 | 8.251 | 8.415 | 58,267 | -0.02(-0.28%) |