Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.271 | 8.307 | 8.267 | 8.307 | 139,709 | +0.04(+0.44%) |
Jul 28, 2016 | 8.259 | 8.271 | 8.259 | 8.271 | 61,362 | +0.01(+0.15%) |
Jul 27, 2016 | 8.259 | 8.283 | 8.253 | 8.259 | 175,132 | -0.01(-0.07%) |
Jul 26, 2016 | 8.277 | 8.277 | 8.247 | 8.265 | 168,860 | +0.01(+0.07%) |
Jul 25, 2016 | 8.241 | 8.403 | 8.241 | 8.259 | 291,406 | +0.02(+0.22%) |
Jul 22, 2016 | 8.235 | 8.265 | 8.225 | 8.241 | 114,350 | +0.02(+0.22%) |
Jul 21, 2016 | 8.211 | 8.247 | 8.205 | 8.223 | 115,141 | +0.00(+0.00%) |
Jul 20, 2016 | 8.247 | 8.247 | 8.205 | 8.223 | 159,136 | -0.02(-0.29%) |
Jul 19, 2016 | 8.241 | 8.265 | 8.229 | 8.247 | 97,676 | +0.02(+0.20%) |
Jul 18, 2016 | 8.235 | 8.247 | 8.193 | 8.230 | 205,132 | +0.01(+0.16%) |
Jul 15, 2016 | 8.193 | 8.229 | 8.181 | 8.217 | 448,248 | +0.02(+0.24%) |
Jul 14, 2016 | 8.211 | 8.229 | 8.177 | 8.197 | 239,645 | -0.01(-0.17%) |
Jul 13, 2016 | 8.205 | 8.211 | 8.163 | 8.211 | 315,544 | +0.02(+0.29%) |
Jul 12, 2016 | 8.157 | 8.217 | 8.139 | 8.187 | 182,746 | +0.04(+0.44%) |
Jul 11, 2016 | 8.127 | 8.157 | 8.127 | 8.151 | 362,124 | +0.02(+0.30%) |
Jul 08, 2016 | 8.121 | 8.169 | 8.097 | 8.127 | 150,919 | +0.03(+0.37%) |
Jul 07, 2016 | 8.097 | 8.103 | 8.073 | 8.097 | 421,601 | +0.01(+0.11%) |
Jul 06, 2016 | 8.061 | 8.097 | 8.049 | 8.088 | 249,741 | +0.01(+0.11%) |
Jul 05, 2016 | 8.139 | 8.145 | 8.055 | 8.079 | 229,109 | -0.06(-0.78%) |
Jul 01, 2016 | 8.145 | 8.142 | 8.142 | 8.142 | 406,928 | +0.03(+0.43%) |
Jun 30, 2016 | 8.071 | 8.143 | 8.047 | 8.107 | 187,795 | +0.03(+0.37%) |
Jun 29, 2016 | 8.071 | 8.113 | 8.035 | 8.077 | 636,440 | +0.02(+0.30%) |
Jun 28, 2016 | 7.952 | 8.083 | 7.952 | 8.053 | 320,985 | +0.13(+1.58%) |
Jun 27, 2016 | 8.012 | 8.035 | 7.892 | 7.928 | 611,032 | -0.09(-1.12%) |
Jun 24, 2016 | 8.018 | 8.095 | 7.946 | 8.018 | 603,460 | -0.14(-1.76%) |
Jun 23, 2016 | 8.107 | 8.161 | 8.093 | 8.161 | 272,971 | +0.07(+0.81%) |
Jun 22, 2016 | 8.119 | 8.146 | 8.077 | 8.095 | 414,743 | -0.04(-0.44%) |
Jun 21, 2016 | 8.125 | 8.137 | 8.089 | 8.131 | 330,634 | +0.02(+0.22%) |
Jun 20, 2016 | 8.089 | 8.125 | 8.053 | 8.113 | 192,834 | +0.07(+0.89%) |
Jun 17, 2016 | 8.012 | 8.089 | 8.012 | 8.041 | 184,533 | +0.03(+0.37%) |
Jun 16, 2016 | 8.053 | 8.065 | 7.988 | 8.012 | 218,781 | -0.03(-0.37%) |
Jun 15, 2016 | 8.006 | 8.077 | 8.006 | 8.041 | 300,601 | +0.03(+0.37%) |
Jun 14, 2016 | 8.065 | 8.095 | 7.982 | 8.012 | 174,871 | -0.04(-0.52%) |
Jun 13, 2016 | 8.089 | 8.089 | 8.041 | 8.053 | 425,873 | -0.04(-0.44%) |
Jun 10, 2016 | 8.119 | 8.161 | 8.071 | 8.089 | 219,368 | -0.03(-0.33%) |
Jun 09, 2016 | 8.143 | 8.143 | 8.107 | 8.116 | 282,823 | -0.01(-0.18%) |
Jun 08, 2016 | 8.143 | 8.161 | 8.110 | 8.131 | 99,565 | -0.01(-0.15%) |
Jun 07, 2016 | 8.131 | 8.155 | 8.119 | 8.143 | 111,451 | -0.01(-0.07%) |
Jun 06, 2016 | 8.095 | 8.161 | 8.095 | 8.149 | 166,809 | +0.02(+0.22%) |
Jun 03, 2016 | 8.101 | 8.143 | 8.083 | 8.131 | 134,586 | +0.05(+0.59%) |
Jun 02, 2016 | 8.101 | 8.143 | 8.058 | 8.083 | 93,379 | +0.01(+0.07%) |
Jun 01, 2016 | 8.071 | 8.095 | 8.018 | 8.077 | 103,523 | +0.03(+0.39%) |
May 31, 2016 | 8.052 | 8.093 | 8.028 | 8.046 | 93,004 | +0.00(+0.00%) |
May 27, 2016 | 8.046 | 8.046 | 8.046 | 8.046 | 131,333 | -0.01(-0.07%) |
May 26, 2016 | 8.052 | 8.058 | 8.000 | 8.052 | 117,841 | -0.01(-0.07%) |
May 25, 2016 | 7.986 | 8.058 | 7.969 | 8.058 | 192,070 | +0.04(+0.52%) |
May 24, 2016 | 8.010 | 8.034 | 8.010 | 8.016 | 158,699 | +0.01(+0.15%) |
May 23, 2016 | 8.004 | 8.016 | 7.969 | 8.004 | 265,978 | +0.02(+0.30%) |
May 20, 2016 | 7.975 | 8.010 | 7.951 | 7.980 | 96,423 | +0.04(+0.45%) |
May 19, 2016 | 7.969 | 7.969 | 7.915 | 7.945 | 215,127 | -0.03(-0.37%) |
May 18, 2016 | 8.034 | 8.046 | 7.975 | 7.975 | 285,345 | -0.06(-0.74%) |
May 17, 2016 | 8.016 | 8.046 | 7.998 | 8.034 | 106,568 | +0.02(+0.22%) |
May 16, 2016 | 8.010 | 8.022 | 7.986 | 8.016 | 327,049 | +0.01(+0.15%) |
May 13, 2016 | 7.975 | 8.010 | 7.975 | 8.004 | 186,698 | +0.01(+0.07%) |
May 12, 2016 | 8.022 | 8.022 | 7.969 | 7.998 | 124,302 | -0.01(-0.15%) |
May 11, 2016 | 8.010 | 8.027 | 7.975 | 8.010 | 144,241 | +0.00(+0.00%) |
May 10, 2016 | 7.998 | 8.022 | 7.987 | 8.010 | 69,401 | +0.03(+0.33%) |
May 09, 2016 | 8.004 | 8.010 | 7.969 | 7.984 | 100,035 | -0.00(-0.03%) |
May 06, 2016 | 7.980 | 8.004 | 7.963 | 7.986 | 164,009 | +0.01(+0.07%) |
May 05, 2016 | 7.998 | 7.998 | 7.957 | 7.980 | 141,858 | +0.02(+0.30%) |
May 04, 2016 | 7.969 | 7.980 | 7.951 | 7.957 | 164,196 | -0.02(-0.22%) |
May 03, 2016 | 8.010 | 8.010 | 7.945 | 7.975 | 132,404 | -0.04(-0.52%) |