Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.850 | 9.990 | 9.765 | 9.940 | 165,560 | +0.13(+1.33%) |
Jul 28, 2016 | 9.830 | 9.850 | 9.630 | 9.810 | 36,369 | +0.01(+0.10%) |
Jul 27, 2016 | 9.850 | 9.850 | 9.340 | 9.800 | 48,517 | +0.02(+0.20%) |
Jul 26, 2016 | 9.760 | 9.895 | 9.700 | 9.780 | 45,470 | +0.04(+0.41%) |
Jul 25, 2016 | 9.870 | 10.00 | 9.670 | 9.740 | 57,258 | -0.16(-1.62%) |
Jul 22, 2016 | 9.840 | 9.970 | 9.840 | 9.900 | 39,293 | +0.02(+0.20%) |
Jul 21, 2016 | 9.840 | 9.940 | 9.780 | 9.880 | 33,346 | +0.02(+0.20%) |
Jul 20, 2016 | 9.950 | 9.950 | 9.780 | 9.860 | 46,430 | -0.04(-0.40%) |
Jul 19, 2016 | 9.940 | 9.950 | 9.482 | 9.900 | 56,771 | -0.04(-0.40%) |
Jul 18, 2016 | 9.950 | 9.960 | 9.690 | 9.940 | 52,687 | -0.04(-0.40%) |
Jul 15, 2016 | 10.00 | 10.02 | 9.920 | 9.980 | 319,212 | +0.00(+0.00%) |
Jul 14, 2016 | 10.00 | 10.08 | 9.930 | 9.980 | 34,495 | -0.01(-0.10%) |
Jul 13, 2016 | 10.00 | 10.05 | 9.930 | 9.990 | 62,125 | -0.01(-0.10%) |
Jul 12, 2016 | 9.940 | 10.05 | 9.920 | 10.00 | 166,083 | +0.06(+0.60%) |
Jul 11, 2016 | 9.900 | 10.00 | 9.755 | 9.940 | 119,108 | +0.09(+0.91%) |
Jul 08, 2016 | 9.750 | 9.900 | 9.690 | 9.850 | 187,583 | +0.16(+1.65%) |
Jul 07, 2016 | 9.720 | 9.770 | 9.670 | 9.690 | 45,770 | +0.16(+1.68%) |
Jul 05, 2016 | 9.640 | 9.720 | 9.450 | 9.530 | 49,938 | -0.21(-2.16%) |
Jul 01, 2016 | 9.630 | 9.740 | 9.740 | 9.740 | 77,500 | +0.11(+1.14%) |
Jun 30, 2016 | 9.420 | 9.640 | 9.400 | 9.630 | 87,964 | +0.19(+2.01%) |
Jun 29, 2016 | 9.400 | 9.570 | 9.400 | 9.440 | 48,103 | +0.07(+0.75%) |
Jun 28, 2016 | 8.880 | 9.520 | 8.880 | 9.370 | 121,122 | +0.60(+6.84%) |
Jun 27, 2016 | 9.110 | 9.400 | 8.690 | 8.770 | 164,300 | -0.22(-2.45%) |
Jun 24, 2016 | 9.240 | 9.430 | 8.920 | 8.990 | 1,505,876 | -0.40(-4.26%) |
Jun 23, 2016 | 9.230 | 9.610 | 9.200 | 9.390 | 105,843 | +0.20(+2.18%) |
Jun 22, 2016 | 9.040 | 9.240 | 8.980 | 9.190 | 65,001 | +0.22(+2.45%) |
Jun 21, 2016 | 9.100 | 9.180 | 8.880 | 8.970 | 77,683 | -0.18(-1.97%) |
Jun 20, 2016 | 9.240 | 9.280 | 9.060 | 9.150 | 58,759 | +0.02(+0.22%) |
Jun 17, 2016 | 9.140 | 9.180 | 9.040 | 9.130 | 43,742 | +0.00(+0.00%) |
Jun 16, 2016 | 9.030 | 9.140 | 8.980 | 9.130 | 83,670 | +0.07(+0.77%) |
Jun 15, 2016 | 9.060 | 9.140 | 8.910 | 9.060 | 185,210 | +0.01(+0.11%) |
Jun 14, 2016 | 8.980 | 9.470 | 8.900 | 9.050 | 116,285 | +0.00(+0.00%) |
Jun 13, 2016 | 9.850 | 9.890 | 8.995 | 9.050 | 248,760 | -0.78(-7.93%) |
Jun 10, 2016 | 9.750 | 9.920 | 9.600 | 9.830 | 91,910 | +0.08(+0.82%) |
Jun 09, 2016 | 9.870 | 9.900 | 9.700 | 9.750 | 32,472 | -0.15(-1.52%) |
Jun 08, 2016 | 9.860 | 10.05 | 9.750 | 9.900 | 47,903 | +0.05(+0.51%) |
Jun 07, 2016 | 9.890 | 9.990 | 9.730 | 9.850 | 418,591 | -0.01(-0.10%) |
Jun 06, 2016 | 9.840 | 10.00 | 9.640 | 9.860 | 135,382 | +0.06(+0.61%) |
Jun 03, 2016 | 10.09 | 10.09 | 9.760 | 9.800 | 69,160 | -0.08(-0.81%) |
Jun 02, 2016 | 9.940 | 10.28 | 9.850 | 9.880 | 42,389 | -0.12(-1.20%) |
Jun 01, 2016 | 9.910 | 10.00 | 9.860 | 10.00 | 34,001 | +0.00(+0.00%) |
May 31, 2016 | 10.04 | 10.16 | 9.830 | 10.00 | 90,536 | -0.06(-0.60%) |
May 27, 2016 | 10.13 | 10.06 | 10.06 | 10.06 | 42,900 | -0.04(-0.40%) |
May 26, 2016 | 9.720 | 10.17 | 9.720 | 10.10 | 45,299 | +0.03(+0.30%) |
May 25, 2016 | 10.00 | 10.14 | 10.00 | 10.07 | 46,488 | -0.08(-0.79%) |
May 24, 2016 | 9.760 | 10.18 | 9.720 | 10.15 | 319,694 | +0.36(+3.68%) |
May 23, 2016 | 10.07 | 10.07 | 9.640 | 9.790 | 286,101 | -0.05(-0.51%) |
May 20, 2016 | 10.09 | 10.11 | 9.830 | 9.840 | 64,740 | +0.01(+0.10%) |
May 19, 2016 | 9.920 | 10.06 | 9.820 | 9.830 | 83,260 | -0.12(-1.21%) |
May 18, 2016 | 10.00 | 10.02 | 9.920 | 9.950 | 67,987 | -0.04(-0.40%) |
May 17, 2016 | 10.15 | 10.70 | 9.910 | 9.990 | 50,222 | -0.15(-1.48%) |
May 16, 2016 | 10.20 | 10.52 | 9.860 | 10.14 | 54,400 | -0.08(-0.78%) |
May 13, 2016 | 10.07 | 10.35 | 9.900 | 10.22 | 58,278 | +0.15(+1.49%) |
May 12, 2016 | 10.11 | 10.22 | 10.05 | 10.07 | 74,280 | +0.01(+0.10%) |
May 11, 2016 | 10.19 | 10.46 | 10.03 | 10.06 | 59,446 | -0.13(-1.28%) |
May 10, 2016 | 9.880 | 10.32 | 9.880 | 10.19 | 62,591 | +0.09(+0.89%) |
May 09, 2016 | 10.26 | 10.28 | 9.990 | 10.10 | 73,098 | -0.13(-1.27%) |
May 06, 2016 | 10.10 | 10.40 | 9.910 | 10.23 | 97,280 | +0.15(+1.49%) |
May 05, 2016 | 10.20 | 10.28 | 10.00 | 10.08 | 279,554 | +0.04(+0.40%) |
May 04, 2016 | 9.940 | 10.18 | 9.820 | 10.04 | 60,180 | +0.01(+0.10%) |
May 03, 2016 | 10.12 | 10.24 | 9.860 | 10.03 | 52,222 | -0.16(-1.57%) |