Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.388 | 9.458 | 9.271 | 9.279 | 61,521 | -0.09(-1.00%) |
Jul 28, 2016 | 9.404 | 9.489 | 9.365 | 9.373 | 43,492 | -0.05(-0.50%) |
Jul 27, 2016 | 9.536 | 9.536 | 9.084 | 9.419 | 70,697 | -0.11(-1.14%) |
Jul 26, 2016 | 9.552 | 9.591 | 9.428 | 9.528 | 77,230 | -0.01(-0.08%) |
Jul 25, 2016 | 9.411 | 9.637 | 9.326 | 9.536 | 101,166 | +0.11(+1.16%) |
Jul 22, 2016 | 9.092 | 9.427 | 9.092 | 9.427 | 114,653 | +0.34(+3.68%) |
Jul 21, 2016 | 9.131 | 9.186 | 9.041 | 9.092 | 46,324 | -0.05(-0.60%) |
Jul 20, 2016 | 9.147 | 9.224 | 8.936 | 9.147 | 35,709 | +0.01(+0.09%) |
Jul 19, 2016 | 9.139 | 9.240 | 9.108 | 9.139 | 33,777 | -0.06(-0.68%) |
Jul 18, 2016 | 9.209 | 9.271 | 9.147 | 9.201 | 33,848 | -0.02(-0.17%) |
Jul 15, 2016 | 9.248 | 9.263 | 8.983 | 9.217 | 51,944 | +0.05(+0.60%) |
Jul 14, 2016 | 9.217 | 9.224 | 9.115 | 9.162 | 42,100 | +0.08(+0.86%) |
Jul 13, 2016 | 9.115 | 9.201 | 9.038 | 9.084 | 113,864 | -0.05(-0.51%) |
Jul 12, 2016 | 9.053 | 9.147 | 9.053 | 9.131 | 115,966 | +0.15(+1.65%) |
Jul 11, 2016 | 8.928 | 9.061 | 8.928 | 8.983 | 75,242 | +0.07(+0.79%) |
Jul 08, 2016 | 8.734 | 8.921 | 8.679 | 8.913 | 127,922 | +0.23(+2.69%) |
Jul 07, 2016 | 8.741 | 8.812 | 8.601 | 8.679 | 60,295 | -0.05(-0.54%) |
Jul 05, 2016 | 8.889 | 9.014 | 8.718 | 8.726 | 54,683 | -0.19(-2.18%) |
Jul 01, 2016 | 8.843 | 8.921 | 8.921 | 8.921 | 69,182 | +0.05(+0.62%) |
Jun 30, 2016 | 8.734 | 8.874 | 8.422 | 8.866 | 87,008 | +0.19(+2.25%) |
Jun 29, 2016 | 8.757 | 8.757 | 8.570 | 8.671 | 65,445 | +0.07(+0.82%) |
Jun 28, 2016 | 8.539 | 8.640 | 8.508 | 8.601 | 95,034 | +0.17(+2.03%) |
Jun 27, 2016 | 8.625 | 8.625 | 8.399 | 8.430 | 117,224 | -0.33(-3.74%) |
Jun 24, 2016 | 8.765 | 8.996 | 8.625 | 8.757 | 314,880 | -0.41(-4.42%) |
Jun 23, 2016 | 8.975 | 9.170 | 8.975 | 9.162 | 98,519 | +0.20(+2.26%) |
Jun 22, 2016 | 9.061 | 9.123 | 8.960 | 8.960 | 119,815 | -0.07(-0.78%) |
Jun 21, 2016 | 9.045 | 9.115 | 8.952 | 9.030 | 36,487 | -0.01(-0.09%) |
Jun 20, 2016 | 9.100 | 9.217 | 9.006 | 9.038 | 100,331 | +0.05(+0.52%) |
Jun 17, 2016 | 8.928 | 8.928 | 8.889 | 8.991 | 219,620 | +0.08(+0.87%) |
Jun 16, 2016 | 8.827 | 8.936 | 8.792 | 8.913 | 47,191 | +0.02(+0.26%) |
Jun 15, 2016 | 8.944 | 8.983 | 8.851 | 8.889 | 51,303 | -0.01(-0.09%) |
Jun 14, 2016 | 8.921 | 8.983 | 8.851 | 8.897 | 40,040 | -0.07(-0.78%) |
Jun 13, 2016 | 8.960 | 8.991 | 8.889 | 8.967 | 124,776 | +0.02(+0.17%) |
Jun 10, 2016 | 8.999 | 9.061 | 8.936 | 8.952 | 102,300 | -0.05(-0.52%) |
Jun 09, 2016 | 9.076 | 9.076 | 8.960 | 8.999 | 67,791 | -0.10(-1.11%) |
Jun 08, 2016 | 9.026 | 9.123 | 8.983 | 9.100 | 47,078 | +0.12(+1.30%) |
Jun 07, 2016 | 9.069 | 9.100 | 8.944 | 8.983 | 31,840 | -0.08(-0.86%) |
Jun 06, 2016 | 8.991 | 9.154 | 8.991 | 9.061 | 55,474 | +0.08(+0.87%) |
Jun 03, 2016 | 8.975 | 8.991 | 8.765 | 8.983 | 94,186 | -0.03(-0.35%) |
Jun 02, 2016 | 9.022 | 9.038 | 8.960 | 9.014 | 44,158 | -0.05(-0.52%) |
Jun 01, 2016 | 8.960 | 9.115 | 8.944 | 9.061 | 81,973 | +0.07(+0.78%) |
May 31, 2016 | 9.022 | 9.022 | 8.960 | 8.991 | 66,636 | -0.02(-0.17%) |
May 27, 2016 | 8.874 | 9.006 | 9.006 | 9.006 | 74,445 | +0.16(+1.85%) |
May 26, 2016 | 8.905 | 8.907 | 8.827 | 8.843 | 43,537 | -0.06(-0.70%) |
May 25, 2016 | 8.944 | 8.960 | 8.866 | 8.905 | 46,815 | -0.04(-0.44%) |
May 24, 2016 | 8.804 | 8.960 | 8.765 | 8.944 | 166,140 | +0.21(+2.41%) |
May 23, 2016 | 8.749 | 8.788 | 8.714 | 8.734 | 59,714 | -0.01(-0.09%) |
May 20, 2016 | 8.718 | 8.765 | 8.679 | 8.741 | 90,404 | +0.08(+0.90%) |
May 19, 2016 | 8.671 | 8.741 | 8.609 | 8.664 | 60,680 | -0.06(-0.71%) |
May 18, 2016 | 8.422 | 8.734 | 8.422 | 8.726 | 58,637 | +0.23(+2.75%) |
May 17, 2016 | 8.897 | 8.897 | 8.430 | 8.492 | 107,362 | -0.39(-4.39%) |
May 16, 2016 | 8.749 | 8.905 | 8.632 | 8.882 | 159,065 | +0.23(+2.70%) |
May 13, 2016 | 8.640 | 8.749 | 8.461 | 8.648 | 79,850 | +0.02(+0.18%) |
May 12, 2016 | 8.726 | 8.751 | 8.508 | 8.632 | 72,172 | -0.09(-0.98%) |
May 11, 2016 | 8.687 | 8.803 | 8.449 | 8.718 | 78,226 | +0.02(+0.27%) |
May 10, 2016 | 8.625 | 8.757 | 8.504 | 8.695 | 111,169 | +0.12(+1.36%) |
May 09, 2016 | 8.430 | 8.578 | 8.422 | 8.578 | 66,910 | +0.12(+1.47%) |
May 06, 2016 | 8.274 | 8.453 | 8.274 | 8.453 | 66,523 | +0.17(+2.07%) |
May 05, 2016 | 8.484 | 8.570 | 8.282 | 8.282 | 59,139 | -0.19(-2.30%) |
May 04, 2016 | 8.523 | 8.554 | 8.399 | 8.477 | 39,096 | -0.08(-0.96%) |
May 03, 2016 | 8.636 | 8.690 | 8.419 | 8.558 | 76,079 | -0.13(-1.51%) |