Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.340 | 8.387 | 8.340 | 8.340 | 21,751 | +0.01(+0.09%) |
Jul 28, 2016 | 8.317 | 8.336 | 8.316 | 8.332 | 33,808 | +0.02(+0.29%) |
Jul 27, 2016 | 8.277 | 8.332 | 8.277 | 8.308 | 24,265 | -0.00(-0.05%) |
Jul 26, 2016 | 8.300 | 8.324 | 8.269 | 8.312 | 42,333 | +0.05(+0.62%) |
Jul 25, 2016 | 8.300 | 8.300 | 8.261 | 8.261 | 15,796 | -0.05(-0.57%) |
Jul 22, 2016 | 8.308 | 8.340 | 8.269 | 8.308 | 40,695 | +0.01(+0.10%) |
Jul 21, 2016 | 8.324 | 8.324 | 8.300 | 8.300 | 16,178 | +0.00(+0.00%) |
Jul 20, 2016 | 8.308 | 8.315 | 8.300 | 8.300 | 16,757 | -0.05(-0.57%) |
Jul 19, 2016 | 8.300 | 8.387 | 8.261 | 8.348 | 19,292 | +0.05(+0.57%) |
Jul 18, 2016 | 8.229 | 8.300 | 8.221 | 8.300 | 29,846 | +0.07(+0.86%) |
Jul 15, 2016 | 8.095 | 8.237 | 8.095 | 8.229 | 49,738 | +0.13(+1.66%) |
Jul 14, 2016 | 8.190 | 8.198 | 8.079 | 8.095 | 98,162 | -0.14(-1.73%) |
Jul 13, 2016 | 8.348 | 8.348 | 8.205 | 8.237 | 45,793 | -0.13(-1.51%) |
Jul 12, 2016 | 8.411 | 8.427 | 8.340 | 8.364 | 15,947 | -0.08(-0.94%) |
Jul 11, 2016 | 8.403 | 8.443 | 8.403 | 8.443 | 22,493 | +0.03(+0.34%) |
Jul 08, 2016 | 8.379 | 8.419 | 8.364 | 8.414 | 48,223 | +0.05(+0.60%) |
Jul 07, 2016 | 8.364 | 8.379 | 8.364 | 8.364 | 22,620 | -0.02(-0.19%) |
Jul 06, 2016 | 8.364 | 8.379 | 8.340 | 8.379 | 37,912 | +0.01(+0.16%) |
Jul 05, 2016 | 8.367 | 8.376 | 8.364 | 8.366 | 17,114 | -0.00(-0.05%) |
Jul 01, 2016 | 8.364 | 8.371 | 8.371 | 8.371 | 7,590 | +0.01(+0.09%) |
Jun 30, 2016 | 8.371 | 8.379 | 8.332 | 8.364 | 28,641 | +0.01(+0.10%) |
Jun 29, 2016 | 8.308 | 8.371 | 8.308 | 8.356 | 30,619 | +0.01(+0.09%) |
Jun 28, 2016 | 8.308 | 8.364 | 8.308 | 8.348 | 30,255 | +0.00(+0.00%) |
Jun 27, 2016 | 8.364 | 8.376 | 8.312 | 8.348 | 50,825 | -0.08(-0.94%) |
Jun 24, 2016 | 8.340 | 8.427 | 8.306 | 8.427 | 51,656 | +0.13(+1.52%) |
Jun 23, 2016 | 8.285 | 8.308 | 8.261 | 8.300 | 20,949 | +0.03(+0.32%) |
Jun 22, 2016 | 8.284 | 8.308 | 8.269 | 8.274 | 23,928 | +0.01(+0.16%) |
Jun 21, 2016 | 8.277 | 8.308 | 8.261 | 8.261 | 32,298 | -0.01(-0.09%) |
Jun 20, 2016 | 8.261 | 8.269 | 8.253 | 8.269 | 11,961 | -0.00(-0.00%) |
Jun 17, 2016 | 8.308 | 8.308 | 8.269 | 8.269 | 17,426 | -0.02(-0.29%) |
Jun 16, 2016 | 8.298 | 8.308 | 8.261 | 8.292 | 49,991 | +0.01(+0.10%) |
Jun 15, 2016 | 8.332 | 8.332 | 8.229 | 8.285 | 62,582 | -0.02(-0.29%) |
Jun 14, 2016 | 8.316 | 8.321 | 8.285 | 8.308 | 41,044 | -0.01(-0.09%) |
Jun 13, 2016 | 8.253 | 8.324 | 8.253 | 8.316 | 54,754 | +0.02(+0.29%) |
Jun 10, 2016 | 8.261 | 8.316 | 8.261 | 8.292 | 37,830 | +0.01(+0.10%) |
Jun 09, 2016 | 8.277 | 8.308 | 8.253 | 8.285 | 39,659 | -0.02(-0.19%) |
Jun 08, 2016 | 8.285 | 8.324 | 8.269 | 8.300 | 39,067 | +0.02(+0.29%) |
Jun 07, 2016 | 8.275 | 8.284 | 8.261 | 8.277 | 47,450 | +0.01(+0.10%) |
Jun 06, 2016 | 8.269 | 8.277 | 8.253 | 8.269 | 41,179 | +0.02(+0.29%) |
Jun 03, 2016 | 8.245 | 8.264 | 8.213 | 8.245 | 50,352 | +0.02(+0.29%) |
Jun 02, 2016 | 8.190 | 8.245 | 8.190 | 8.221 | 22,949 | +0.01(+0.10%) |
Jun 01, 2016 | 8.087 | 8.213 | 8.087 | 8.213 | 74,746 | +0.08(+1.02%) |
May 31, 2016 | 8.032 | 8.150 | 8.032 | 8.130 | 146,361 | +0.02(+0.24%) |
May 27, 2016 | 8.182 | 8.111 | 8.111 | 8.111 | 163,818 | -0.06(-0.68%) |
May 26, 2016 | 8.245 | 8.292 | 8.126 | 8.166 | 302,811 | -0.09(-1.05%) |
May 25, 2016 | 8.332 | 8.332 | 8.237 | 8.253 | 53,020 | -0.07(-0.85%) |
May 24, 2016 | 8.308 | 8.337 | 8.292 | 8.324 | 44,406 | -0.02(-0.28%) |
May 23, 2016 | 8.269 | 8.348 | 8.269 | 8.348 | 20,859 | +0.07(+0.86%) |
May 20, 2016 | 8.356 | 8.427 | 8.269 | 8.277 | 54,210 | -0.05(-0.57%) |
May 19, 2016 | 8.364 | 8.364 | 8.300 | 8.324 | 69,648 | -0.07(-0.84%) |
May 18, 2016 | 8.458 | 8.478 | 8.371 | 8.395 | 35,267 | -0.09(-1.03%) |
May 17, 2016 | 8.427 | 8.498 | 8.427 | 8.482 | 41,375 | +0.00(+0.00%) |
May 16, 2016 | 8.506 | 8.506 | 8.458 | 8.482 | 21,536 | -0.00(-0.05%) |
May 13, 2016 | 8.506 | 8.506 | 8.486 | 8.486 | 1,204 | -0.00(-0.05%) |
May 12, 2016 | 8.411 | 8.490 | 8.411 | 8.490 | 24,413 | +0.07(+0.84%) |
May 11, 2016 | 8.432 | 8.434 | 8.419 | 8.419 | 4,141 | +0.01(+0.09%) |
May 10, 2016 | 8.463 | 8.463 | 8.411 | 8.411 | 6,512 | -0.03(-0.37%) |
May 09, 2016 | 8.458 | 8.458 | 8.411 | 8.443 | 7,385 | +0.02(+0.28%) |
May 06, 2016 | 8.449 | 8.466 | 8.395 | 8.419 | 14,193 | +0.01(+0.09%) |
May 05, 2016 | 8.395 | 8.458 | 8.395 | 8.411 | 36,768 | +0.01(+0.09%) |
May 04, 2016 | 8.440 | 8.440 | 8.387 | 8.403 | 17,317 | -0.01(-0.14%) |
May 03, 2016 | 8.419 | 8.443 | 8.395 | 8.415 | 14,065 | +0.00(+0.05%) |