Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.843 | 8.991 | 8.829 | 8.923 | 4,067,353 | +0.06(+0.71%) |
Jul 28, 2016 | 8.798 | 8.962 | 8.769 | 8.860 | 2,397,976 | +0.04(+0.45%) |
Jul 27, 2016 | 8.900 | 8.900 | 8.701 | 8.820 | 2,817,154 | -0.07(-0.77%) |
Jul 26, 2016 | 8.928 | 8.954 | 8.820 | 8.889 | 2,735,434 | -0.05(-0.51%) |
Jul 25, 2016 | 8.968 | 8.974 | 8.860 | 8.934 | 2,586,620 | -0.05(-0.51%) |
Jul 22, 2016 | 8.945 | 9.045 | 8.945 | 8.979 | 2,707,821 | +0.06(+0.70%) |
Jul 21, 2016 | 8.860 | 8.923 | 8.832 | 8.917 | 2,485,845 | +0.01(+0.13%) |
Jul 20, 2016 | 8.894 | 8.940 | 8.849 | 8.906 | 3,194,001 | +0.03(+0.38%) |
Jul 19, 2016 | 8.786 | 8.883 | 8.707 | 8.871 | 3,763,761 | +0.11(+1.23%) |
Jul 18, 2016 | 8.553 | 8.769 | 8.508 | 8.763 | 4,553,653 | +0.19(+2.25%) |
Jul 15, 2016 | 8.576 | 8.599 | 8.468 | 8.570 | 2,684,834 | +0.02(+0.27%) |
Jul 14, 2016 | 8.638 | 8.641 | 8.536 | 8.548 | 2,113,630 | -0.12(-1.38%) |
Jul 13, 2016 | 8.633 | 8.678 | 8.554 | 8.667 | 2,921,665 | +0.06(+0.73%) |
Jul 12, 2016 | 8.684 | 8.690 | 8.582 | 8.604 | 3,886,683 | -0.05(-0.59%) |
Jul 11, 2016 | 8.627 | 8.712 | 8.587 | 8.655 | 5,301,637 | +0.06(+0.66%) |
Jul 08, 2016 | 8.496 | 8.616 | 8.411 | 8.599 | 4,162,509 | +0.19(+2.23%) |
Jul 07, 2016 | 8.513 | 8.519 | 8.354 | 8.411 | 4,340,288 | -0.11(-1.27%) |
Jul 06, 2016 | 8.354 | 8.525 | 8.280 | 8.519 | 6,795,389 | +0.16(+1.97%) |
Jul 05, 2016 | 8.582 | 8.650 | 8.135 | 8.354 | 12,816,095 | -0.20(-2.39%) |
Jul 01, 2016 | 8.582 | 8.559 | 8.559 | 8.559 | 11,875,209 | -0.09(-0.99%) |
Jun 30, 2016 | 8.792 | 8.809 | 8.542 | 8.644 | 19,231,192 | -0.16(-1.81%) |
Jun 29, 2016 | 8.729 | 8.809 | 8.690 | 8.803 | 4,494,587 | +0.11(+1.31%) |
Jun 28, 2016 | 8.627 | 8.729 | 8.553 | 8.690 | 5,325,120 | +0.14(+1.59%) |
Jun 27, 2016 | 8.508 | 8.587 | 8.380 | 8.553 | 4,688,069 | +0.01(+0.13%) |
Jun 24, 2016 | 8.388 | 8.644 | 8.326 | 8.542 | 9,505,370 | -0.06(-0.66%) |
Jun 23, 2016 | 8.576 | 8.621 | 8.559 | 8.599 | 3,693,878 | +0.08(+0.93%) |
Jun 22, 2016 | 8.536 | 8.593 | 8.508 | 8.519 | 3,293,433 | -0.02(-0.20%) |
Jun 21, 2016 | 8.468 | 8.570 | 8.439 | 8.536 | 2,883,837 | +0.07(+0.81%) |
Jun 20, 2016 | 8.496 | 8.576 | 8.457 | 8.468 | 2,386,181 | +0.01(+0.07%) |
Jun 17, 2016 | 8.451 | 8.474 | 8.366 | 8.462 | 4,652,513 | +0.03(+0.40%) |
Jun 16, 2016 | 8.332 | 8.445 | 8.303 | 8.428 | 3,092,697 | +0.05(+0.61%) |
Jun 15, 2016 | 8.383 | 8.465 | 8.360 | 8.377 | 4,602,024 | -0.01(-0.07%) |
Jun 14, 2016 | 8.457 | 8.485 | 8.332 | 8.383 | 2,888,748 | -0.06(-0.74%) |
Jun 13, 2016 | 8.462 | 8.535 | 8.434 | 8.445 | 3,358,745 | -0.01(-0.07%) |
Jun 10, 2016 | 8.395 | 8.484 | 8.372 | 8.451 | 2,911,253 | +0.00(+0.00%) |
Jun 09, 2016 | 8.451 | 8.494 | 8.386 | 8.451 | 4,382,334 | +0.00(+0.00%) |
Jun 08, 2016 | 8.328 | 8.456 | 8.294 | 8.451 | 3,230,041 | +0.12(+1.48%) |
Jun 07, 2016 | 8.311 | 8.350 | 8.261 | 8.328 | 3,455,347 | +0.04(+0.47%) |
Jun 06, 2016 | 8.333 | 8.378 | 8.232 | 8.289 | 5,234,879 | -0.03(-0.40%) |
Jun 03, 2016 | 8.372 | 8.428 | 8.261 | 8.322 | 4,395,898 | +0.02(+0.20%) |
Jun 02, 2016 | 8.182 | 8.305 | 8.143 | 8.305 | 3,929,932 | +0.10(+1.16%) |
Jun 01, 2016 | 8.182 | 8.266 | 8.171 | 8.210 | 4,020,941 | -0.02(-0.20%) |
May 31, 2016 | 8.205 | 8.238 | 8.121 | 8.227 | 3,540,534 | +0.03(+0.34%) |
May 27, 2016 | 8.115 | 8.199 | 8.199 | 8.199 | 2,740,253 | +0.07(+0.83%) |
May 26, 2016 | 8.109 | 8.183 | 8.056 | 8.132 | 2,733,456 | +0.03(+0.41%) |
May 25, 2016 | 8.104 | 8.121 | 7.902 | 8.098 | 3,543,108 | +0.02(+0.21%) |
May 24, 2016 | 7.992 | 8.115 | 7.970 | 8.081 | 6,010,628 | +0.17(+2.19%) |
May 23, 2016 | 7.897 | 8.003 | 7.863 | 7.908 | 4,352,032 | +0.03(+0.36%) |
May 20, 2016 | 7.785 | 7.914 | 7.768 | 7.880 | 68,626,400 | +0.15(+1.88%) |
May 19, 2016 | 7.701 | 7.740 | 7.617 | 7.734 | 7,111,047 | +0.04(+0.51%) |
May 18, 2016 | 7.880 | 7.880 | 7.575 | 7.695 | 3,206,153 | -0.21(-2.69%) |
May 17, 2016 | 8.014 | 8.059 | 7.788 | 7.908 | 2,714,294 | -0.15(-1.88%) |
May 16, 2016 | 7.992 | 8.104 | 7.956 | 8.059 | 1,861,121 | +0.04(+0.56%) |
May 13, 2016 | 8.014 | 8.042 | 7.883 | 8.014 | 1,813,280 | -0.03(-0.35%) |
May 12, 2016 | 8.014 | 8.059 | 7.919 | 8.042 | 2,535,876 | +0.06(+0.77%) |
May 11, 2016 | 8.098 | 8.104 | 7.891 | 7.981 | 2,003,897 | -0.13(-1.59%) |
May 10, 2016 | 8.126 | 8.143 | 7.933 | 8.109 | 2,368,310 | +0.00(+0.00%) |
May 09, 2016 | 8.042 | 8.205 | 8.042 | 8.109 | 4,869,759 | +0.08(+1.05%) |
May 06, 2016 | 7.863 | 8.037 | 7.807 | 8.025 | 3,220,752 | +0.14(+1.77%) |
May 05, 2016 | 7.936 | 7.975 | 7.874 | 7.886 | 2,672,315 | -0.01(-0.14%) |
May 04, 2016 | 7.595 | 7.939 | 7.561 | 7.897 | 3,825,986 | +0.30(+3.98%) |
May 03, 2016 | 7.555 | 7.623 | 7.527 | 7.595 | 2,979,391 | -0.01(-0.15%) |