Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.766 | 9.967 | 9.766 | 9.895 | 440,524 | +0.10(+1.02%) |
Jul 28, 2016 | 9.795 | 9.845 | 9.766 | 9.795 | 217,488 | +0.03(+0.29%) |
Jul 27, 2016 | 9.781 | 9.802 | 9.666 | 9.766 | 259,010 | -0.06(-0.58%) |
Jul 26, 2016 | 9.860 | 9.910 | 9.788 | 9.824 | 264,988 | -0.04(-0.36%) |
Jul 25, 2016 | 9.945 | 10.00 | 9.838 | 9.860 | 184,070 | -0.06(-0.65%) |
Jul 22, 2016 | 9.881 | 9.981 | 9.845 | 9.924 | 374,479 | +0.06(+0.65%) |
Jul 21, 2016 | 9.802 | 9.874 | 9.738 | 9.860 | 283,161 | +0.04(+0.44%) |
Jul 20, 2016 | 9.752 | 9.824 | 9.673 | 9.817 | 640,546 | +0.06(+0.66%) |
Jul 19, 2016 | 9.623 | 9.752 | 9.523 | 9.752 | 804,990 | +0.09(+0.96%) |
Jul 18, 2016 | 9.623 | 9.702 | 9.616 | 9.659 | 437,984 | +0.04(+0.45%) |
Jul 15, 2016 | 9.609 | 9.630 | 9.509 | 9.616 | 292,176 | +0.04(+0.37%) |
Jul 14, 2016 | 9.688 | 9.709 | 9.573 | 9.580 | 294,576 | -0.14(-1.40%) |
Jul 13, 2016 | 9.673 | 9.724 | 9.623 | 9.716 | 364,887 | +0.05(+0.52%) |
Jul 12, 2016 | 9.709 | 9.709 | 9.580 | 9.666 | 325,952 | -0.06(-0.59%) |
Jul 11, 2016 | 9.602 | 9.738 | 9.537 | 9.724 | 341,294 | +0.06(+0.59%) |
Jul 08, 2016 | 9.552 | 9.666 | 9.459 | 9.666 | 330,103 | +0.21(+2.20%) |
Jul 07, 2016 | 9.659 | 9.659 | 9.444 | 9.459 | 171,089 | -0.18(-1.86%) |
Jul 06, 2016 | 9.587 | 9.666 | 9.559 | 9.638 | 287,357 | +0.04(+0.37%) |
Jul 05, 2016 | 9.416 | 9.630 | 9.416 | 9.602 | 435,029 | +0.12(+1.28%) |
Jul 01, 2016 | 9.509 | 9.480 | 9.480 | 9.480 | 271,640 | -0.01(-0.15%) |
Jun 30, 2016 | 9.380 | 9.494 | 9.337 | 9.494 | 339,506 | +0.12(+1.30%) |
Jun 29, 2016 | 9.308 | 9.444 | 9.272 | 9.373 | 418,715 | +0.06(+0.69%) |
Jun 28, 2016 | 9.287 | 9.373 | 9.215 | 9.308 | 520,096 | +0.03(+0.31%) |
Jun 27, 2016 | 9.201 | 9.294 | 9.151 | 9.280 | 394,065 | +0.04(+0.39%) |
Jun 24, 2016 | 9.036 | 9.272 | 9.008 | 9.244 | 905,599 | -0.03(-0.31%) |
Jun 23, 2016 | 9.308 | 9.323 | 9.237 | 9.272 | 248,908 | +0.01(+0.08%) |
Jun 22, 2016 | 9.358 | 9.358 | 9.237 | 9.265 | 269,115 | -0.09(-0.92%) |
Jun 21, 2016 | 9.373 | 9.416 | 9.337 | 9.351 | 309,556 | +0.03(+0.31%) |
Jun 20, 2016 | 9.280 | 9.380 | 9.260 | 9.323 | 463,901 | +0.09(+1.01%) |
Jun 17, 2016 | 9.294 | 9.294 | 9.129 | 9.229 | 1,095,601 | -0.05(-0.54%) |
Jun 16, 2016 | 9.165 | 9.308 | 9.136 | 9.280 | 386,780 | +0.12(+1.33%) |
Jun 15, 2016 | 9.187 | 9.194 | 9.072 | 9.158 | 507,507 | -0.03(-0.31%) |
Jun 14, 2016 | 9.144 | 9.208 | 9.072 | 9.187 | 357,384 | +0.03(+0.31%) |
Jun 13, 2016 | 9.172 | 9.251 | 9.144 | 9.158 | 381,564 | -0.02(-0.23%) |
Jun 10, 2016 | 9.144 | 9.215 | 9.108 | 9.179 | 302,028 | -0.03(-0.31%) |
Jun 09, 2016 | 8.965 | 9.222 | 8.965 | 9.208 | 1,128,051 | +0.16(+1.74%) |
Jun 08, 2016 | 8.857 | 9.072 | 8.807 | 9.050 | 993,179 | +0.23(+2.60%) |
Jun 07, 2016 | 8.657 | 8.857 | 8.657 | 8.821 | 421,730 | +0.14(+1.65%) |
Jun 06, 2016 | 8.678 | 8.757 | 8.599 | 8.678 | 250,959 | -0.01(-0.16%) |
Jun 03, 2016 | 8.607 | 8.764 | 8.599 | 8.692 | 290,829 | +0.09(+1.08%) |
Jun 02, 2016 | 8.571 | 8.599 | 8.528 | 8.599 | 251,663 | +0.04(+0.42%) |
Jun 01, 2016 | 8.492 | 8.614 | 8.492 | 8.564 | 266,202 | +0.05(+0.59%) |
May 31, 2016 | 8.549 | 8.549 | 8.428 | 8.513 | 651,365 | -0.04(-0.42%) |
May 27, 2016 | 8.435 | 8.549 | 8.549 | 8.549 | 245,803 | +0.07(+0.84%) |
May 26, 2016 | 8.449 | 8.531 | 8.435 | 8.478 | 296,356 | +0.03(+0.34%) |
May 25, 2016 | 8.528 | 8.528 | 8.385 | 8.449 | 268,099 | -0.06(-0.67%) |
May 24, 2016 | 8.385 | 8.513 | 8.385 | 8.506 | 423,641 | +0.16(+1.97%) |
May 23, 2016 | 8.334 | 8.377 | 8.277 | 8.342 | 212,502 | +0.02(+0.26%) |
May 20, 2016 | 8.249 | 8.327 | 8.227 | 8.320 | 223,372 | +0.07(+0.87%) |
May 19, 2016 | 8.270 | 8.324 | 8.177 | 8.249 | 208,363 | -0.04(-0.43%) |
May 18, 2016 | 8.342 | 8.385 | 8.170 | 8.284 | 306,458 | -0.06(-0.69%) |
May 17, 2016 | 8.549 | 8.578 | 8.284 | 8.342 | 342,502 | -0.23(-2.67%) |
May 16, 2016 | 8.549 | 8.599 | 8.492 | 8.571 | 429,988 | +0.01(+0.08%) |
May 13, 2016 | 8.499 | 8.599 | 8.406 | 8.564 | 400,813 | -0.01(-0.08%) |
May 12, 2016 | 8.413 | 8.614 | 8.406 | 8.571 | 565,261 | +0.11(+1.27%) |
May 11, 2016 | 8.520 | 8.534 | 8.379 | 8.463 | 756,123 | -0.08(-0.99%) |
May 10, 2016 | 8.598 | 8.626 | 8.513 | 8.548 | 322,335 | -0.05(-0.58%) |
May 09, 2016 | 8.548 | 8.647 | 8.527 | 8.598 | 400,285 | +0.06(+0.75%) |
May 06, 2016 | 8.513 | 8.548 | 8.456 | 8.534 | 279,963 | +0.02(+0.25%) |
May 05, 2016 | 8.442 | 8.548 | 8.414 | 8.513 | 369,662 | +0.12(+1.43%) |
May 04, 2016 | 8.287 | 8.470 | 8.244 | 8.393 | 507,840 | +0.09(+1.11%) |
May 03, 2016 | 8.216 | 8.315 | 8.152 | 8.301 | 433,060 | +0.10(+1.21%) |