Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.02 | 10.02 | 9.726 | 9.858 | 39,097 | -0.27(-2.67%) |
Jul 28, 2016 | 10.01 | 10.14 | 9.959 | 10.13 | 18,652 | +0.16(+1.65%) |
Jul 27, 2016 | 9.959 | 10.06 | 9.932 | 9.964 | 21,656 | -0.02(-0.16%) |
Jul 26, 2016 | 9.959 | 9.984 | 9.959 | 9.980 | 21,746 | +0.02(+0.16%) |
Jul 25, 2016 | 9.975 | 9.980 | 9.853 | 9.964 | 27,121 | -0.02(-0.21%) |
Jul 22, 2016 | 10.04 | 10.04 | 9.962 | 9.985 | 11,262 | -0.14(-1.36%) |
Jul 21, 2016 | 10.08 | 10.12 | 9.959 | 10.12 | 23,198 | -0.03(-0.26%) |
Jul 20, 2016 | 9.985 | 10.15 | 9.978 | 10.15 | 23,734 | +0.21(+2.13%) |
Jul 19, 2016 | 9.880 | 10.00 | 9.859 | 9.938 | 22,384 | +0.04(+0.37%) |
Jul 18, 2016 | 9.873 | 9.906 | 9.863 | 9.901 | 16,451 | -0.01(-0.05%) |
Jul 15, 2016 | 9.906 | 9.906 | 9.853 | 9.906 | 16,208 | +0.01(+0.05%) |
Jul 14, 2016 | 9.906 | 9.906 | 9.853 | 9.901 | 13,544 | +0.00(+0.00%) |
Jul 13, 2016 | 9.895 | 9.906 | 9.853 | 9.901 | 12,532 | +0.01(+0.11%) |
Jul 12, 2016 | 9.895 | 9.895 | 9.853 | 9.890 | 13,808 | -0.00(-0.00%) |
Jul 11, 2016 | 9.800 | 9.901 | 9.800 | 9.890 | 12,825 | -0.01(-0.11%) |
Jul 08, 2016 | 9.906 | 9.842 | 9.750 | 9.901 | 11,128 | +0.06(+0.59%) |
Jul 07, 2016 | 9.747 | 9.927 | 9.588 | 9.842 | 15,230 | +0.17(+1.81%) |
Jul 05, 2016 | 9.737 | 9.996 | 9.662 | 9.668 | 23,674 | -0.03(-0.27%) |
Jul 01, 2016 | 9.715 | 9.694 | 9.694 | 9.694 | 4,530 | -0.02(-0.22%) |
Jun 30, 2016 | 9.689 | 9.975 | 9.599 | 9.715 | 29,907 | +0.02(+0.16%) |
Jun 29, 2016 | 9.827 | 9.932 | 9.527 | 9.699 | 35,040 | +0.03(+0.27%) |
Jun 28, 2016 | 9.530 | 9.673 | 9.228 | 9.673 | 15,700 | +0.32(+3.46%) |
Jun 27, 2016 | 9.297 | 9.413 | 9.127 | 9.350 | 25,405 | -0.16(-1.67%) |
Jun 24, 2016 | 9.572 | 9.572 | 9.281 | 9.509 | 9,291 | +0.01(+0.06%) |
Jun 23, 2016 | 9.461 | 9.721 | 9.329 | 9.503 | 45,587 | -0.06(-0.61%) |
Jun 22, 2016 | 9.525 | 9.562 | 9.117 | 9.562 | 33,154 | +0.01(+0.11%) |
Jun 21, 2016 | 9.562 | 9.562 | 9.336 | 9.551 | 26,785 | -0.01(-0.11%) |
Jun 20, 2016 | 9.519 | 9.609 | 9.281 | 9.562 | 45,823 | +0.10(+1.06%) |
Jun 17, 2016 | 9.429 | 9.519 | 9.117 | 9.461 | 48,883 | +0.04(+0.39%) |
Jun 16, 2016 | 8.624 | 9.456 | 8.449 | 9.424 | 45,349 | +0.20(+2.12%) |
Jun 15, 2016 | 9.254 | 9.259 | 9.207 | 9.228 | 12,635 | -0.03(-0.28%) |
Jun 14, 2016 | 9.207 | 9.259 | 9.207 | 9.254 | 17,977 | +0.00(+0.00%) |
Jun 13, 2016 | 9.280 | 9.321 | 9.254 | 9.254 | 9,639 | -0.06(-0.67%) |
Jun 10, 2016 | 9.259 | 9.330 | 9.212 | 9.316 | 13,811 | +0.01(+0.06%) |
Jun 09, 2016 | 9.285 | 9.330 | 9.259 | 9.311 | 15,382 | +0.00(+0.00%) |
Jun 08, 2016 | 9.295 | 9.311 | 9.254 | 9.311 | 14,264 | +0.04(+0.45%) |
Jun 07, 2016 | 9.285 | 9.311 | 9.259 | 9.269 | 42,551 | +0.01(+0.06%) |
Jun 06, 2016 | 9.135 | 9.285 | 9.135 | 9.264 | 22,330 | +0.06(+0.68%) |
Jun 03, 2016 | 9.192 | 9.202 | 9.078 | 9.202 | 26,077 | +0.00(+0.00%) |
Jun 02, 2016 | 8.948 | 9.207 | 8.948 | 9.202 | 46,464 | +0.22(+2.48%) |
Jun 01, 2016 | 8.870 | 9.098 | 8.559 | 8.979 | 125,629 | +0.25(+2.91%) |
May 31, 2016 | 8.678 | 8.912 | 8.663 | 8.725 | 19,444 | +0.11(+1.33%) |
May 27, 2016 | 8.756 | 8.611 | 8.611 | 8.611 | 40,677 | -0.09(-1.07%) |
May 26, 2016 | 8.735 | 8.953 | 8.559 | 8.704 | 21,052 | -0.05(-0.59%) |
May 25, 2016 | 8.714 | 8.875 | 8.673 | 8.756 | 13,186 | +0.05(+0.60%) |
May 24, 2016 | 8.756 | 8.849 | 8.740 | 8.704 | 10,254 | +0.06(+0.72%) |
May 23, 2016 | 8.797 | 8.818 | 8.622 | 8.642 | 12,690 | -0.01(-0.12%) |
May 20, 2016 | 8.631 | 8.818 | 8.631 | 8.652 | 8,405 | +0.04(+0.48%) |
May 19, 2016 | 8.782 | 8.979 | 8.569 | 8.611 | 31,306 | -0.22(-2.47%) |
May 18, 2016 | 8.532 | 8.963 | 8.356 | 8.829 | 64,825 | +0.20(+2.35%) |
May 17, 2016 | 8.673 | 8.813 | 8.626 | 8.626 | 16,311 | -0.02(-0.24%) |
May 16, 2016 | 8.777 | 8.777 | 8.647 | 8.647 | 965 | -0.13(-1.51%) |
May 13, 2016 | 8.611 | 8.984 | 8.611 | 8.779 | 17,358 | +0.18(+2.14%) |
May 12, 2016 | 8.818 | 8.818 | 8.524 | 8.595 | 51,060 | -0.19(-2.13%) |
May 11, 2016 | 9.026 | 9.139 | 8.731 | 8.782 | 20,803 | -0.12(-1.34%) |
May 10, 2016 | 9.078 | 9.078 | 8.870 | 8.901 | 5,469 | -0.02(-0.17%) |
May 09, 2016 | 9.207 | 9.207 | 8.865 | 8.917 | 18,595 | -0.29(-3.15%) |
May 06, 2016 | 8.891 | 9.207 | 8.797 | 9.207 | 25,383 | +0.29(+3.26%) |
May 05, 2016 | 8.974 | 9.202 | 8.797 | 8.917 | 17,072 | -0.02(-0.23%) |
May 04, 2016 | 9.000 | 9.116 | 8.937 | 8.937 | 19,785 | -0.11(-1.20%) |
May 03, 2016 | 8.989 | 9.052 | 8.974 | 9.046 | 6,747 | -0.01(-0.06%) |