Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.241 | 9.272 | 9.164 | 9.218 | 120,731 | -0.01(-0.10%) |
Jul 28, 2016 | 9.169 | 9.249 | 9.151 | 9.227 | 37,496 | +0.07(+0.79%) |
Jul 27, 2016 | 9.164 | 9.191 | 9.119 | 9.155 | 68,280 | +0.01(+0.15%) |
Jul 26, 2016 | 9.209 | 9.209 | 9.119 | 9.141 | 126,836 | +0.00(+0.05%) |
Jul 25, 2016 | 9.119 | 9.209 | 9.087 | 9.137 | 99,089 | -0.05(-0.54%) |
Jul 22, 2016 | 9.137 | 9.204 | 9.137 | 9.187 | 34,029 | +0.04(+0.44%) |
Jul 21, 2016 | 9.218 | 9.218 | 9.137 | 9.146 | 71,882 | -0.04(-0.39%) |
Jul 20, 2016 | 9.200 | 9.249 | 9.163 | 9.182 | 39,430 | +0.00(+0.00%) |
Jul 19, 2016 | 9.119 | 9.227 | 9.119 | 9.182 | 69,326 | +0.06(+0.64%) |
Jul 18, 2016 | 9.051 | 9.200 | 9.029 | 9.123 | 61,592 | +0.06(+0.70%) |
Jul 15, 2016 | 9.196 | 9.196 | 9.006 | 9.060 | 43,720 | -0.09(-0.99%) |
Jul 14, 2016 | 9.137 | 9.151 | 9.002 | 9.151 | 88,478 | +0.03(+0.35%) |
Jul 13, 2016 | 9.182 | 9.218 | 9.015 | 9.119 | 116,287 | -0.03(-0.30%) |
Jul 12, 2016 | 9.164 | 9.209 | 9.146 | 9.146 | 68,929 | +0.00(+0.00%) |
Jul 11, 2016 | 9.119 | 9.164 | 9.038 | 9.146 | 119,577 | +0.11(+1.20%) |
Jul 08, 2016 | 9.015 | 9.015 | 8.956 | 9.038 | 158,856 | +0.02(+0.25%) |
Jul 07, 2016 | 9.101 | 9.114 | 8.983 | 9.015 | 59,459 | -0.01(-0.08%) |
Jul 06, 2016 | 9.036 | 9.085 | 8.991 | 9.023 | 160,615 | -0.02(-0.25%) |
Jul 05, 2016 | 8.808 | 9.058 | 8.790 | 9.045 | 168,252 | +0.26(+2.90%) |
Jul 01, 2016 | 8.781 | 8.790 | 8.790 | 8.790 | 55,663 | +0.05(+0.61%) |
Jun 30, 2016 | 8.723 | 8.768 | 8.656 | 8.736 | 127,628 | +0.01(+0.15%) |
Jun 29, 2016 | 8.786 | 8.817 | 8.674 | 8.723 | 46,802 | +0.08(+0.88%) |
Jun 28, 2016 | 8.557 | 8.677 | 8.529 | 8.647 | 96,278 | +0.10(+1.20%) |
Jun 27, 2016 | 8.727 | 8.727 | 8.459 | 8.544 | 246,939 | -0.21(-2.40%) |
Jun 24, 2016 | 8.508 | 8.821 | 8.508 | 8.754 | 123,162 | -0.05(-0.61%) |
Jun 23, 2016 | 8.799 | 8.916 | 8.790 | 8.808 | 71,196 | +0.02(+0.25%) |
Jun 22, 2016 | 8.790 | 8.915 | 8.786 | 8.786 | 50,712 | -0.04(-0.41%) |
Jun 21, 2016 | 8.857 | 9.005 | 8.790 | 8.821 | 126,365 | -0.04(-0.50%) |
Jun 20, 2016 | 8.947 | 8.947 | 8.818 | 8.866 | 97,331 | +0.07(+0.81%) |
Jun 17, 2016 | 8.947 | 8.947 | 8.629 | 8.794 | 107,205 | -0.08(-0.91%) |
Jun 16, 2016 | 8.618 | 8.875 | 8.517 | 8.875 | 164,617 | +0.28(+3.28%) |
Jun 15, 2016 | 8.531 | 8.752 | 8.531 | 8.593 | 139,848 | +0.06(+0.73%) |
Jun 14, 2016 | 8.723 | 8.848 | 8.504 | 8.531 | 241,507 | -0.19(-2.15%) |
Jun 13, 2016 | 9.009 | 9.009 | 8.683 | 8.718 | 122,505 | -0.24(-2.65%) |
Jun 10, 2016 | 9.058 | 9.098 | 8.914 | 8.956 | 89,252 | -0.07(-0.79%) |
Jun 09, 2016 | 8.947 | 9.108 | 8.924 | 9.027 | 116,442 | -0.02(-0.23%) |
Jun 08, 2016 | 9.008 | 9.106 | 8.977 | 9.048 | 150,138 | +0.18(+2.00%) |
Jun 07, 2016 | 8.906 | 8.936 | 8.848 | 8.871 | 119,104 | +0.04(+0.40%) |
Jun 06, 2016 | 8.698 | 8.848 | 8.649 | 8.835 | 164,512 | +0.11(+1.27%) |
Jun 03, 2016 | 8.596 | 8.817 | 8.525 | 8.724 | 202,382 | +0.13(+1.50%) |
Jun 02, 2016 | 8.467 | 8.614 | 8.467 | 8.596 | 122,584 | +0.24(+2.92%) |
Jun 01, 2016 | 8.467 | 8.622 | 8.330 | 8.352 | 209,774 | -0.04(-0.53%) |
May 31, 2016 | 8.582 | 8.718 | 8.361 | 8.396 | 183,650 | -0.17(-2.02%) |
May 27, 2016 | 8.698 | 8.569 | 8.569 | 8.569 | 233,922 | -0.08(-0.92%) |
May 26, 2016 | 8.689 | 8.747 | 8.596 | 8.649 | 136,105 | +0.03(+0.36%) |
May 25, 2016 | 8.565 | 8.751 | 8.556 | 8.618 | 126,974 | +0.05(+0.62%) |
May 24, 2016 | 8.565 | 8.653 | 8.556 | 8.565 | 126,825 | -0.02(-0.26%) |
May 23, 2016 | 8.609 | 8.693 | 8.556 | 8.587 | 146,281 | +0.04(+0.52%) |
May 20, 2016 | 8.389 | 8.693 | 8.327 | 8.543 | 105,513 | +0.27(+3.21%) |
May 19, 2016 | 8.268 | 8.348 | 8.192 | 8.277 | 92,905 | -0.04(-0.43%) |
May 18, 2016 | 8.512 | 8.689 | 8.246 | 8.312 | 275,841 | -0.27(-3.15%) |
May 17, 2016 | 8.689 | 8.840 | 8.489 | 8.582 | 195,441 | -0.09(-1.02%) |
May 16, 2016 | 8.933 | 8.933 | 8.457 | 8.671 | 325,388 | -0.27(-2.98%) |
May 13, 2016 | 8.977 | 9.088 | 8.937 | 8.937 | 67,602 | -0.07(-0.74%) |
May 12, 2016 | 9.172 | 9.172 | 8.959 | 9.004 | 82,028 | -0.08(-0.93%) |
May 11, 2016 | 9.128 | 9.292 | 9.044 | 9.088 | 221,775 | -0.01(-0.10%) |
May 10, 2016 | 9.030 | 9.132 | 9.026 | 9.097 | 84,119 | +0.05(+0.60%) |
May 09, 2016 | 8.923 | 9.117 | 8.923 | 9.042 | 129,317 | +0.12(+1.33%) |
May 06, 2016 | 8.853 | 8.981 | 8.853 | 8.923 | 158,209 | +0.03(+0.35%) |
May 05, 2016 | 8.871 | 8.897 | 8.814 | 8.893 | 193,278 | +0.06(+0.65%) |
May 04, 2016 | 8.888 | 8.888 | 8.743 | 8.836 | 114,714 | +0.01(+0.10%) |
May 03, 2016 | 8.699 | 8.862 | 8.699 | 8.827 | 260,572 | +0.14(+1.63%) |