Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.571 | 8.672 | 8.537 | 8.657 | 70,311 | +0.04(+0.44%) |
Jul 28, 2016 | 8.614 | 8.619 | 8.533 | 8.619 | 62,413 | +0.03(+0.39%) |
Jul 27, 2016 | 8.542 | 8.585 | 8.475 | 8.585 | 71,660 | +0.08(+0.96%) |
Jul 26, 2016 | 8.485 | 8.509 | 8.480 | 8.504 | 26,491 | +0.00(+0.06%) |
Jul 25, 2016 | 8.542 | 8.542 | 8.423 | 8.499 | 74,983 | -0.01(-0.11%) |
Jul 22, 2016 | 8.442 | 8.533 | 8.437 | 8.509 | 66,216 | +0.03(+0.40%) |
Jul 21, 2016 | 8.494 | 8.494 | 8.414 | 8.475 | 79,411 | +0.01(+0.17%) |
Jul 20, 2016 | 8.451 | 8.516 | 8.423 | 8.461 | 96,126 | +0.04(+0.51%) |
Jul 19, 2016 | 8.461 | 8.504 | 8.377 | 8.418 | 81,372 | -0.06(-0.73%) |
Jul 18, 2016 | 8.485 | 8.499 | 8.432 | 8.480 | 52,962 | +0.05(+0.57%) |
Jul 15, 2016 | 8.528 | 8.537 | 8.370 | 8.432 | 78,544 | -0.11(-1.23%) |
Jul 14, 2016 | 8.456 | 8.542 | 8.399 | 8.537 | 85,628 | +0.08(+0.99%) |
Jul 13, 2016 | 8.435 | 8.458 | 8.397 | 8.454 | 82,436 | +0.03(+0.34%) |
Jul 12, 2016 | 8.501 | 8.501 | 8.392 | 8.425 | 67,400 | -0.03(-0.39%) |
Jul 11, 2016 | 8.487 | 8.558 | 8.439 | 8.458 | 56,036 | -0.00(-0.06%) |
Jul 08, 2016 | 8.359 | 8.473 | 8.359 | 8.463 | 50,062 | +0.10(+1.25%) |
Jul 07, 2016 | 8.397 | 8.503 | 8.340 | 8.359 | 64,700 | -0.06(-0.73%) |
Jul 06, 2016 | 8.420 | 8.477 | 8.406 | 8.420 | 55,002 | -0.05(-0.64%) |
Jul 05, 2016 | 8.435 | 8.530 | 8.416 | 8.475 | 42,497 | +0.06(+0.73%) |
Jul 01, 2016 | 8.449 | 8.414 | 8.414 | 8.414 | 24,635 | +0.01(+0.09%) |
Jun 30, 2016 | 8.382 | 8.458 | 8.378 | 8.406 | 49,026 | +0.06(+0.68%) |
Jun 29, 2016 | 8.648 | 8.648 | 8.311 | 8.349 | 95,474 | -0.17(-2.01%) |
Jun 28, 2016 | 8.539 | 8.596 | 8.406 | 8.521 | 64,763 | +0.13(+1.53%) |
Jun 27, 2016 | 8.454 | 8.572 | 8.297 | 8.392 | 46,217 | -0.05(-0.56%) |
Jun 24, 2016 | 8.373 | 8.534 | 8.373 | 8.439 | 67,419 | -0.00(-0.06%) |
Jun 23, 2016 | 8.587 | 8.610 | 8.406 | 8.444 | 54,122 | -0.02(-0.28%) |
Jun 22, 2016 | 8.596 | 8.639 | 8.435 | 8.468 | 76,542 | -0.10(-1.22%) |
Jun 21, 2016 | 8.667 | 8.667 | 8.454 | 8.572 | 48,782 | +0.01(+0.17%) |
Jun 20, 2016 | 8.682 | 8.777 | 8.420 | 8.558 | 54,410 | -0.10(-1.19%) |
Jun 17, 2016 | 8.525 | 8.815 | 8.525 | 8.661 | 59,874 | +0.12(+1.43%) |
Jun 16, 2016 | 8.553 | 8.594 | 8.506 | 8.539 | 61,150 | -0.03(-0.39%) |
Jun 15, 2016 | 8.664 | 8.664 | 8.528 | 8.572 | 51,311 | -0.04(-0.47%) |
Jun 14, 2016 | 8.551 | 8.660 | 8.448 | 8.612 | 45,640 | +0.04(+0.44%) |
Jun 13, 2016 | 8.546 | 8.655 | 8.502 | 8.575 | 38,763 | -0.04(-0.49%) |
Jun 10, 2016 | 8.471 | 8.688 | 8.389 | 8.617 | 144,812 | +0.14(+1.61%) |
Jun 09, 2016 | 8.452 | 8.481 | 8.367 | 8.481 | 43,222 | +0.08(+1.01%) |
Jun 08, 2016 | 8.372 | 8.443 | 8.358 | 8.396 | 31,994 | -0.00(-0.06%) |
Jun 07, 2016 | 8.528 | 8.542 | 8.337 | 8.400 | 41,945 | -0.13(-1.55%) |
Jun 06, 2016 | 8.546 | 8.603 | 8.480 | 8.532 | 60,523 | +0.07(+0.78%) |
Jun 03, 2016 | 8.316 | 8.466 | 8.316 | 8.466 | 44,714 | +0.16(+1.96%) |
Jun 02, 2016 | 8.203 | 8.310 | 8.151 | 8.303 | 39,338 | +0.13(+1.61%) |
Jun 01, 2016 | 8.188 | 8.188 | 8.066 | 8.172 | 34,768 | -0.02(-0.26%) |
May 31, 2016 | 8.118 | 8.203 | 8.118 | 8.193 | 30,216 | +0.07(+0.87%) |
May 27, 2016 | 8.099 | 8.122 | 8.122 | 8.122 | 34,809 | +0.02(+0.19%) |
May 26, 2016 | 8.085 | 8.155 | 7.925 | 8.107 | 35,358 | +0.09(+1.10%) |
May 25, 2016 | 7.929 | 8.024 | 7.929 | 8.019 | 35,469 | +0.09(+1.19%) |
May 24, 2016 | 7.910 | 7.986 | 7.892 | 7.925 | 46,379 | +0.05(+0.58%) |
May 23, 2016 | 7.849 | 7.915 | 7.837 | 7.879 | 46,926 | +0.07(+0.86%) |
May 20, 2016 | 7.830 | 7.894 | 7.755 | 7.811 | 44,893 | +0.05(+0.61%) |
May 19, 2016 | 7.873 | 7.906 | 7.722 | 7.764 | 83,217 | -0.10(-1.32%) |
May 18, 2016 | 7.896 | 7.986 | 7.812 | 7.868 | 23,640 | +0.00(+0.04%) |
May 17, 2016 | 7.920 | 7.962 | 7.854 | 7.865 | 27,142 | -0.05(-0.69%) |
May 16, 2016 | 7.863 | 7.962 | 7.863 | 7.920 | 42,486 | +0.00(+0.06%) |
May 13, 2016 | 7.925 | 7.929 | 7.821 | 7.915 | 55,951 | -0.01(-0.18%) |
May 12, 2016 | 7.958 | 8.014 | 7.868 | 7.929 | 81,998 | +0.02(+0.21%) |
May 11, 2016 | 7.992 | 7.992 | 7.871 | 7.913 | 32,769 | -0.06(-0.76%) |
May 10, 2016 | 8.062 | 8.080 | 7.974 | 7.974 | 56,434 | -0.01(-0.12%) |
May 09, 2016 | 8.081 | 8.104 | 7.983 | 7.983 | 23,893 | -0.07(-0.93%) |
May 06, 2016 | 8.048 | 8.081 | 8.048 | 8.058 | 61,326 | +0.02(+0.23%) |
May 05, 2016 | 8.081 | 8.081 | 8.039 | 8.039 | 26,218 | -0.04(-0.52%) |
May 04, 2016 | 8.044 | 8.081 | 8.041 | 8.081 | 13,427 | +0.01(+0.13%) |
May 03, 2016 | 8.044 | 8.071 | 7.955 | 8.070 | 18,445 | -0.01(-0.08%) |