Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 9.554 | 9.801 | 9.554 | 9.697 | 2,118,518 | +0.10(+1.08%) |
Jul 28, 2016 | 9.416 | 9.628 | 9.398 | 9.594 | 1,775,906 | +0.14(+1.52%) |
Jul 27, 2016 | 9.450 | 9.482 | 9.289 | 9.450 | 4,222,027 | -0.03(-0.30%) |
Jul 26, 2016 | 9.490 | 9.502 | 9.398 | 9.479 | 3,905,248 | +0.00(+0.00%) |
Jul 25, 2016 | 9.582 | 9.623 | 9.467 | 9.479 | 3,578,110 | -0.11(-1.14%) |
Jul 22, 2016 | 9.462 | 9.602 | 9.444 | 9.588 | 2,945,242 | +0.11(+1.15%) |
Jul 21, 2016 | 9.559 | 9.577 | 9.381 | 9.479 | 3,250,910 | -0.11(-1.14%) |
Jul 20, 2016 | 9.542 | 9.588 | 9.473 | 9.588 | 4,185,318 | +0.06(+0.60%) |
Jul 19, 2016 | 9.559 | 9.582 | 9.519 | 9.531 | 4,012,598 | -0.01(-0.12%) |
Jul 18, 2016 | 9.485 | 9.565 | 9.416 | 9.542 | 2,691,903 | +0.06(+0.61%) |
Jul 15, 2016 | 9.427 | 9.496 | 9.335 | 9.485 | 3,276,366 | -0.03(-0.30%) |
Jul 14, 2016 | 9.565 | 9.588 | 9.485 | 9.513 | 2,062,267 | -0.07(-0.78%) |
Jul 13, 2016 | 9.611 | 9.628 | 9.531 | 9.588 | 2,319,739 | +0.02(+0.18%) |
Jul 12, 2016 | 9.657 | 9.680 | 9.542 | 9.571 | 1,923,572 | -0.09(-0.89%) |
Jul 11, 2016 | 9.605 | 9.663 | 9.536 | 9.657 | 2,488,287 | +0.11(+1.14%) |
Jul 08, 2016 | 9.456 | 9.577 | 9.358 | 9.548 | 2,507,639 | +0.19(+2.03%) |
Jul 07, 2016 | 9.496 | 9.502 | 9.312 | 9.358 | 2,303,461 | -0.17(-1.81%) |
Jul 06, 2016 | 9.565 | 9.600 | 9.473 | 9.531 | 1,465,948 | -0.04(-0.42%) |
Jul 05, 2016 | 9.508 | 9.582 | 9.485 | 9.571 | 1,261,621 | +0.06(+0.60%) |
Jul 01, 2016 | 9.617 | 9.513 | 9.513 | 9.513 | 2,346,989 | -0.05(-0.54%) |
Jun 30, 2016 | 9.434 | 9.571 | 9.354 | 9.565 | 3,214,139 | +0.13(+1.39%) |
Jun 29, 2016 | 9.320 | 9.443 | 9.309 | 9.434 | 1,690,913 | +0.16(+1.72%) |
Jun 28, 2016 | 9.024 | 9.292 | 9.001 | 9.275 | 2,194,476 | +0.31(+3.43%) |
Jun 27, 2016 | 9.058 | 9.070 | 8.833 | 8.967 | 4,308,576 | -0.15(-1.62%) |
Jun 24, 2016 | 8.956 | 9.212 | 8.916 | 9.115 | 5,986,570 | -0.04(-0.44%) |
Jun 23, 2016 | 9.070 | 9.164 | 9.058 | 9.155 | 1,709,788 | +0.15(+1.64%) |
Jun 22, 2016 | 9.053 | 9.087 | 9.007 | 9.007 | 2,017,417 | -0.02(-0.19%) |
Jun 21, 2016 | 9.036 | 9.067 | 8.990 | 9.024 | 2,496,972 | +0.02(+0.25%) |
Jun 20, 2016 | 9.041 | 9.115 | 9.001 | 9.001 | 2,798,526 | +0.01(+0.06%) |
Jun 17, 2016 | 9.041 | 9.064 | 8.939 | 8.996 | 9,657,395 | -0.05(-0.57%) |
Jun 16, 2016 | 9.087 | 9.107 | 8.962 | 9.047 | 7,977,517 | -0.06(-0.69%) |
Jun 15, 2016 | 9.115 | 9.189 | 9.092 | 9.110 | 3,161,986 | -0.01(-0.06%) |
Jun 14, 2016 | 9.184 | 9.235 | 9.087 | 9.115 | 2,417,953 | -0.10(-1.05%) |
Jun 13, 2016 | 9.263 | 9.366 | 9.195 | 9.212 | 2,679,344 | -0.02(-0.25%) |
Jun 10, 2016 | 9.258 | 9.308 | 9.201 | 9.235 | 2,297,866 | -0.07(-0.73%) |
Jun 09, 2016 | 9.229 | 9.309 | 9.195 | 9.303 | 1,869,080 | +0.07(+0.80%) |
Jun 08, 2016 | 9.098 | 9.278 | 9.081 | 9.229 | 1,589,697 | +0.11(+1.25%) |
Jun 07, 2016 | 9.127 | 9.178 | 9.053 | 9.115 | 2,378,032 | +0.00(+0.00%) |
Jun 06, 2016 | 9.144 | 9.172 | 9.024 | 9.115 | 2,119,376 | -0.02(-0.19%) |
Jun 03, 2016 | 9.166 | 9.286 | 9.058 | 9.132 | 2,452,767 | +0.01(+0.12%) |
Jun 02, 2016 | 9.075 | 9.138 | 8.984 | 9.121 | 3,222,276 | +0.03(+0.31%) |
Jun 01, 2016 | 8.939 | 9.092 | 8.939 | 9.092 | 3,175,482 | +0.10(+1.14%) |
May 31, 2016 | 8.916 | 9.001 | 8.865 | 8.990 | 3,997,065 | +0.10(+1.09%) |
May 27, 2016 | 8.813 | 8.893 | 8.893 | 8.893 | 2,356,558 | +0.08(+0.90%) |
May 26, 2016 | 8.717 | 8.813 | 8.677 | 8.813 | 2,849,637 | +0.10(+1.11%) |
May 25, 2016 | 8.637 | 8.717 | 8.546 | 8.717 | 2,536,069 | +0.09(+0.99%) |
May 24, 2016 | 8.517 | 8.648 | 8.517 | 8.631 | 1,867,533 | +0.17(+2.02%) |
May 23, 2016 | 8.529 | 8.546 | 8.455 | 8.460 | 1,197,884 | -0.03(-0.34%) |
May 20, 2016 | 8.426 | 8.498 | 8.386 | 8.489 | 1,696,274 | +0.10(+1.15%) |
May 19, 2016 | 8.358 | 8.421 | 8.312 | 8.392 | 2,014,484 | -0.06(-0.67%) |
May 18, 2016 | 8.597 | 8.603 | 8.358 | 8.449 | 1,939,983 | -0.18(-2.11%) |
May 17, 2016 | 8.751 | 8.754 | 8.574 | 8.631 | 1,567,604 | -0.15(-1.75%) |
May 16, 2016 | 8.734 | 8.836 | 8.728 | 8.785 | 2,100,240 | +0.05(+0.52%) |
May 13, 2016 | 8.808 | 8.842 | 8.660 | 8.739 | 2,823,611 | -0.09(-1.03%) |
May 12, 2016 | 8.734 | 8.836 | 8.680 | 8.831 | 3,038,425 | +0.10(+1.17%) |
May 11, 2016 | 8.865 | 8.893 | 8.700 | 8.728 | 2,835,433 | -0.16(-1.79%) |
May 10, 2016 | 8.893 | 8.933 | 8.842 | 8.888 | 2,293,542 | +0.01(+0.13%) |
May 09, 2016 | 8.825 | 8.899 | 8.813 | 8.876 | 1,963,515 | +0.06(+0.71%) |
May 06, 2016 | 8.734 | 8.825 | 8.697 | 8.813 | 2,803,205 | +0.07(+0.85%) |
May 05, 2016 | 8.671 | 8.762 | 8.637 | 8.739 | 2,596,108 | +0.05(+0.59%) |
May 04, 2016 | 8.523 | 8.711 | 8.500 | 8.688 | 3,152,651 | +0.14(+1.60%) |
May 03, 2016 | 8.591 | 8.611 | 8.478 | 8.552 | 3,087,604 | -0.10(-1.12%) |