Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.520 | 9.564 | 9.483 | 9.557 | 16,961 | +0.01(+0.08%) |
Jul 28, 2016 | 9.549 | 9.564 | 9.527 | 9.549 | 2,461 | -0.06(-0.65%) |
Jul 27, 2016 | 9.638 | 9.638 | 9.572 | 9.612 | 3,500 | -0.05(-0.51%) |
Jul 26, 2016 | 9.660 | 9.660 | 9.642 | 9.660 | 14,685 | +0.11(+1.16%) |
Jul 25, 2016 | 9.557 | 9.586 | 9.542 | 9.549 | 24,058 | -0.09(-0.92%) |
Jul 22, 2016 | 9.596 | 9.660 | 9.594 | 9.638 | 8,815 | +0.06(+0.57%) |
Jul 21, 2016 | 9.557 | 9.616 | 9.557 | 9.583 | 13,181 | -0.00(-0.04%) |
Jul 20, 2016 | 9.534 | 9.594 | 9.534 | 9.586 | 10,378 | +0.09(+0.94%) |
Jul 19, 2016 | 9.527 | 9.549 | 9.483 | 9.497 | 33,856 | -0.12(-1.23%) |
Jul 18, 2016 | 9.605 | 9.616 | 9.586 | 9.616 | 2,464 | +0.06(+0.62%) |
Jul 15, 2016 | 9.542 | 9.586 | 9.534 | 9.557 | 5,478 | -0.03(-0.30%) |
Jul 14, 2016 | 9.497 | 9.586 | 9.497 | 9.586 | 18,850 | +0.16(+1.72%) |
Jul 13, 2016 | 9.401 | 9.434 | 9.371 | 9.423 | 13,262 | -0.03(-0.35%) |
Jul 12, 2016 | 9.453 | 9.490 | 9.427 | 9.457 | 6,841 | +0.15(+1.63%) |
Jul 11, 2016 | 9.268 | 9.305 | 9.245 | 9.305 | 25,229 | +0.10(+1.05%) |
Jul 08, 2016 | 9.119 | 9.208 | 9.008 | 9.208 | 10,343 | +0.20(+2.22%) |
Jul 07, 2016 | 9.097 | 9.097 | 9.008 | 9.008 | 3,134 | -0.07(-0.74%) |
Jul 06, 2016 | 8.956 | 9.082 | 8.941 | 9.075 | 13,977 | +0.01(+0.16%) |
Jul 05, 2016 | 9.127 | 9.127 | 9.060 | 9.060 | 3,080 | -0.22(-2.40%) |
Jul 01, 2016 | 9.334 | 9.283 | 9.283 | 9.283 | 2,023 | +0.06(+0.69%) |
Jun 30, 2016 | 9.164 | 9.290 | 9.127 | 9.219 | 8,390 | +0.14(+1.51%) |
Jun 29, 2016 | 9.090 | 9.119 | 9.053 | 9.082 | 13,618 | +0.13(+1.41%) |
Jun 28, 2016 | 8.912 | 8.956 | 8.856 | 8.956 | 11,842 | +0.24(+2.81%) |
Jun 27, 2016 | 8.786 | 8.786 | 8.608 | 8.711 | 7,356 | -0.04(-0.51%) |
Jun 24, 2016 | 8.889 | 9.008 | 8.726 | 8.756 | 12,694 | -0.53(-5.75%) |
Jun 23, 2016 | 9.216 | 9.290 | 9.216 | 9.290 | 4,720 | +0.23(+2.54%) |
Jun 22, 2016 | 9.141 | 9.141 | 9.060 | 9.060 | 8,157 | +0.07(+0.74%) |
Jun 21, 2016 | 8.971 | 9.060 | 8.964 | 8.993 | 4,658 | +0.07(+0.83%) |
Jun 20, 2016 | 8.971 | 9.001 | 8.919 | 8.919 | 4,562 | +0.16(+1.86%) |
Jun 17, 2016 | 8.786 | 8.786 | 8.726 | 8.756 | 13,392 | -0.01(-0.17%) |
Jun 16, 2016 | 8.637 | 8.800 | 8.637 | 8.771 | 5,810 | +0.00(+0.00%) |
Jun 15, 2016 | 8.838 | 8.852 | 8.771 | 8.771 | 12,222 | +0.00(+0.00%) |
Jun 14, 2016 | 8.800 | 8.800 | 8.734 | 8.771 | 17,050 | +0.03(+0.34%) |
Jun 13, 2016 | 8.823 | 8.845 | 8.741 | 8.741 | 15,246 | -0.16(-1.83%) |
Jun 10, 2016 | 8.926 | 8.949 | 8.897 | 8.904 | 30,107 | -0.28(-3.07%) |
Jun 09, 2016 | 9.156 | 9.216 | 9.149 | 9.186 | 29,844 | -0.04(-0.40%) |
Jun 08, 2016 | 9.223 | 9.245 | 9.216 | 9.223 | 12,607 | -0.01(-0.08%) |
Jun 07, 2016 | 9.268 | 9.282 | 9.230 | 9.230 | 5,374 | +0.07(+0.81%) |
Jun 06, 2016 | 9.097 | 9.201 | 9.090 | 9.156 | 9,124 | +0.13(+1.48%) |
Jun 03, 2016 | 9.030 | 9.038 | 9.001 | 9.023 | 9,544 | +0.00(+0.00%) |
Jun 02, 2016 | 8.926 | 9.038 | 8.926 | 9.023 | 12,827 | +0.09(+1.00%) |
Jun 01, 2016 | 8.897 | 8.949 | 8.875 | 8.934 | 10,838 | -0.05(-0.58%) |
May 31, 2016 | 8.875 | 8.986 | 8.854 | 8.986 | 23,517 | +0.22(+2.54%) |
May 27, 2016 | 8.763 | 8.763 | 8.763 | 8.763 | 9,981 | +0.05(+0.60%) |
May 26, 2016 | 8.711 | 8.711 | 8.704 | 8.711 | 2,091 | -0.01(-0.17%) |
May 25, 2016 | 8.660 | 8.756 | 8.660 | 8.726 | 3,911 | +0.13(+1.47%) |
May 24, 2016 | 8.526 | 8.623 | 8.526 | 8.600 | 6,735 | +0.15(+1.75%) |
May 23, 2016 | 8.452 | 8.496 | 8.452 | 8.452 | 20,153 | +0.00(+0.00%) |
May 20, 2016 | 8.422 | 8.489 | 8.422 | 8.452 | 42,634 | +0.14(+1.69%) |
May 19, 2016 | 8.304 | 8.311 | 8.267 | 8.311 | 21,348 | -0.01(-0.18%) |
May 18, 2016 | 8.393 | 8.459 | 8.326 | 8.326 | 7,712 | -0.05(-0.62%) |
May 17, 2016 | 8.459 | 8.459 | 8.363 | 8.378 | 28,094 | -0.09(-1.05%) |
May 16, 2016 | 8.393 | 8.489 | 8.393 | 8.467 | 14,982 | +0.16(+1.87%) |
May 13, 2016 | 8.422 | 8.422 | 8.289 | 8.311 | 30,520 | -0.19(-2.27%) |
May 12, 2016 | 8.526 | 8.543 | 8.504 | 8.504 | 4,606 | -0.08(-0.95%) |
May 11, 2016 | 8.593 | 8.623 | 8.563 | 8.585 | 4,235 | -0.09(-1.03%) |
May 10, 2016 | 8.563 | 8.674 | 8.563 | 8.674 | 2,178 | +0.13(+1.47%) |
May 09, 2016 | 8.608 | 8.608 | 8.541 | 8.548 | 11,170 | -0.16(-1.87%) |
May 06, 2016 | 8.623 | 8.719 | 8.623 | 8.711 | 5,272 | -0.02(-0.25%) |
May 05, 2016 | 8.786 | 8.786 | 8.711 | 8.734 | 25,826 | +0.01(+0.17%) |
May 04, 2016 | 8.723 | 8.726 | 8.711 | 8.719 | 3,761 | -0.08(-0.93%) |
May 03, 2016 | 8.875 | 8.919 | 8.800 | 8.800 | 14,483 | -0.24(-2.70%) |