Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.800 | 8.890 | 8.800 | 8.890 | 27,080 | -0.01(-0.11%) |
Jul 28, 2016 | 8.940 | 8.940 | 8.880 | 8.900 | 12,742 | -0.05(-0.56%) |
Jul 27, 2016 | 8.970 | 9.090 | 8.950 | 8.950 | 23,083 | -0.10(-1.08%) |
Jul 26, 2016 | 8.880 | 9.048 | 8.880 | 9.048 | 17,150 | +0.09(+0.98%) |
Jul 25, 2016 | 9.140 | 9.180 | 8.940 | 8.960 | 36,963 | -0.25(-2.71%) |
Jul 22, 2016 | 9.240 | 9.250 | 9.180 | 9.210 | 11,695 | -0.06(-0.63%) |
Jul 21, 2016 | 9.300 | 9.400 | 9.240 | 9.268 | 21,713 | -0.06(-0.66%) |
Jul 20, 2016 | 9.210 | 9.360 | 9.126 | 9.330 | 15,707 | +0.10(+1.08%) |
Jul 19, 2016 | 9.260 | 9.270 | 9.200 | 9.230 | 12,217 | -0.08(-0.86%) |
Jul 18, 2016 | 9.260 | 9.313 | 9.200 | 9.310 | 11,966 | +0.02(+0.22%) |
Jul 15, 2016 | 9.300 | 9.410 | 9.250 | 9.290 | 14,030 | -0.02(-0.21%) |
Jul 14, 2016 | 9.310 | 9.350 | 9.260 | 9.310 | 15,034 | +0.01(+0.11%) |
Jul 13, 2016 | 9.480 | 9.480 | 9.260 | 9.300 | 31,787 | -0.18(-1.90%) |
Jul 12, 2016 | 9.310 | 9.500 | 9.310 | 9.480 | 15,365 | +0.29(+3.16%) |
Jul 11, 2016 | 9.400 | 9.400 | 9.190 | 9.190 | 8,697 | -0.01(-0.11%) |
Jul 08, 2016 | 9.080 | 9.210 | 9.019 | 9.200 | 24,217 | +0.22(+2.45%) |
Jul 07, 2016 | 9.230 | 9.260 | 8.980 | 8.980 | 15,034 | -0.13(-1.43%) |
Jul 06, 2016 | 9.030 | 9.120 | 8.960 | 9.110 | 13,931 | +0.01(+0.12%) |
Jul 05, 2016 | 9.280 | 9.290 | 9.000 | 9.099 | 22,593 | -0.25(-2.69%) |
Jul 01, 2016 | 9.270 | 9.350 | 9.350 | 9.350 | 9,300 | +0.11(+1.19%) |
Jun 30, 2016 | 9.230 | 9.290 | 9.110 | 9.240 | 9,387 | +0.00(+0.00%) |
Jun 29, 2016 | 9.110 | 9.310 | 9.110 | 9.240 | 24,382 | +0.21(+2.33%) |
Jun 28, 2016 | 8.820 | 9.090 | 8.820 | 9.030 | 20,252 | +0.33(+3.79%) |
Jun 27, 2016 | 9.100 | 9.170 | 8.620 | 8.700 | 33,643 | -0.58(-6.23%) |
Jun 24, 2016 | 9.320 | 9.440 | 9.200 | 9.278 | 23,852 | -0.25(-2.64%) |
Jun 23, 2016 | 9.470 | 9.560 | 9.470 | 9.529 | 19,836 | +0.17(+1.81%) |
Jun 22, 2016 | 9.410 | 9.434 | 9.340 | 9.360 | 24,613 | -0.04(-0.43%) |
Jun 21, 2016 | 9.300 | 9.400 | 9.210 | 9.400 | 21,482 | +0.10(+1.08%) |
Jun 20, 2016 | 9.330 | 9.330 | 9.210 | 9.300 | 19,176 | +0.15(+1.64%) |
Jun 17, 2016 | 9.110 | 9.190 | 9.010 | 9.150 | 13,240 | +0.13(+1.44%) |
Jun 16, 2016 | 9.150 | 9.150 | 8.810 | 9.020 | 47,446 | -0.20(-2.16%) |
Jun 15, 2016 | 9.220 | 9.350 | 9.170 | 9.219 | 30,802 | -0.02(-0.23%) |
Jun 14, 2016 | 9.380 | 9.430 | 9.157 | 9.240 | 36,963 | -0.23(-2.43%) |
Jun 13, 2016 | 9.390 | 9.480 | 9.223 | 9.470 | 20,532 | -0.03(-0.32%) |
Jun 10, 2016 | 9.640 | 9.710 | 9.460 | 9.500 | 28,186 | -0.27(-2.76%) |
Jun 09, 2016 | 9.590 | 9.790 | 9.590 | 9.770 | 25,556 | +0.07(+0.72%) |
Jun 08, 2016 | 9.850 | 9.990 | 9.680 | 9.700 | 44,768 | +0.01(+0.10%) |
Jun 07, 2016 | 9.680 | 9.800 | 9.570 | 9.690 | 40,184 | +0.08(+0.83%) |
Jun 06, 2016 | 9.560 | 9.650 | 9.420 | 9.610 | 12,038 | +0.15(+1.59%) |
Jun 03, 2016 | 9.400 | 9.460 | 9.350 | 9.460 | 18,809 | +0.08(+0.85%) |
Jun 02, 2016 | 9.300 | 9.430 | 9.139 | 9.380 | 31,795 | -0.10(-1.05%) |
Jun 01, 2016 | 9.630 | 9.640 | 9.320 | 9.480 | 63,543 | -0.19(-1.96%) |
May 31, 2016 | 9.520 | 9.840 | 9.520 | 9.670 | 45,813 | +0.16(+1.74%) |
May 27, 2016 | 9.520 | 9.505 | 9.505 | 9.505 | 29,600 | -0.08(-0.88%) |
May 26, 2016 | 9.610 | 9.830 | 9.540 | 9.589 | 35,807 | -0.03(-0.32%) |
May 25, 2016 | 9.440 | 9.640 | 9.440 | 9.620 | 35,019 | +0.25(+2.67%) |
May 24, 2016 | 9.690 | 9.690 | 9.370 | 9.370 | 13,444 | -0.10(-1.06%) |
May 23, 2016 | 9.510 | 9.560 | 9.370 | 9.470 | 24,739 | -0.10(-1.04%) |
May 20, 2016 | 9.450 | 9.710 | 9.450 | 9.570 | 34,217 | +0.12(+1.27%) |
May 19, 2016 | 9.340 | 9.560 | 9.180 | 9.450 | 60,274 | +0.06(+0.64%) |
May 18, 2016 | 9.430 | 9.440 | 9.270 | 9.390 | 75,476 | -0.24(-2.49%) |
May 17, 2016 | 9.630 | 9.760 | 9.419 | 9.630 | 56,695 | -0.07(-0.76%) |
May 16, 2016 | 9.190 | 9.740 | 9.190 | 9.704 | 38,189 | +0.64(+7.09%) |
May 13, 2016 | 9.090 | 9.180 | 9.050 | 9.061 | 14,430 | -0.04(-0.43%) |
May 12, 2016 | 9.090 | 9.289 | 9.040 | 9.100 | 21,650 | +0.07(+0.78%) |
May 11, 2016 | 8.900 | 9.090 | 8.850 | 9.030 | 49,492 | +0.15(+1.69%) |
May 10, 2016 | 8.790 | 8.950 | 8.790 | 8.880 | 53,252 | +0.05(+0.57%) |
May 09, 2016 | 8.990 | 8.990 | 8.620 | 8.830 | 46,456 | -0.15(-1.67%) |
May 06, 2016 | 8.850 | 9.060 | 8.760 | 8.980 | 33,460 | +0.03(+0.34%) |
May 05, 2016 | 9.000 | 9.130 | 8.897 | 8.950 | 30,824 | +0.14(+1.59%) |
May 04, 2016 | 8.760 | 8.880 | 8.720 | 8.810 | 60,543 | +0.07(+0.80%) |
May 03, 2016 | 8.900 | 9.020 | 8.620 | 8.740 | 34,510 | -0.28(-3.10%) |